Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.34 | 30.09 | 29.34 | 30.02 | 184,974 | +0.68(+2.32%) |
Jul 18, 2024 | 28.89 | 29.95 | 28.89 | 29.34 | 102,262 | +0.27(+0.93%) |
Jul 17, 2024 | 28.79 | 29.21 | 28.50 | 29.07 | 123,054 | +0.25(+0.87%) |
Jul 16, 2024 | 28.58 | 29.15 | 28.32 | 28.82 | 123,918 | +0.62(+2.20%) |
Jul 15, 2024 | 27.87 | 28.31 | 27.76 | 28.20 | 102,837 | +0.54(+1.95%) |
Jul 12, 2024 | 27.84 | 28.14 | 27.56 | 27.66 | 118,553 | +0.21(+0.77%) |
Jul 11, 2024 | 26.86 | 27.66 | 26.73 | 27.45 | 114,089 | +1.17(+4.45%) |
Jul 10, 2024 | 26.16 | 26.28 | 25.84 | 26.28 | 34,229 | +0.26(+1.00%) |
Jul 09, 2024 | 26.18 | 26.40 | 25.88 | 26.02 | 49,684 | -0.29(-1.10%) |
Jul 08, 2024 | 26.37 | 26.68 | 26.19 | 26.31 | 68,124 | +0.13(+0.50%) |
Jul 05, 2024 | 27.10 | 27.22 | 26.06 | 26.18 | 92,590 | -1.00(-3.68%) |
Jul 03, 2024 | 27.71 | 27.71 | 26.87 | 27.18 | 60,205 | -0.21(-0.77%) |
Jul 02, 2024 | 26.59 | 27.40 | 26.50 | 27.39 | 147,716 | +0.88(+3.32%) |
Jul 01, 2024 | 27.04 | 27.04 | 26.30 | 26.51 | 67,621 | -0.33(-1.23%) |
Jun 28, 2024 | 27.17 | 27.39 | 26.46 | 26.84 | 351,259 | -0.09(-0.33%) |
Jun 27, 2024 | 27.09 | 27.09 | 26.45 | 26.93 | 152,076 | +0.03(+0.11%) |
Jun 26, 2024 | 26.90 | 27.51 | 26.80 | 26.90 | 135,934 | -0.18(-0.66%) |
Jun 25, 2024 | 27.37 | 27.37 | 26.89 | 27.08 | 81,451 | -0.29(-1.06%) |
Jun 24, 2024 | 27.36 | 27.96 | 27.20 | 27.37 | 90,147 | +0.09(+0.33%) |
Jun 21, 2024 | 26.94 | 27.88 | 26.93 | 27.28 | 178,812 | +0.36(+1.34%) |
Jun 20, 2024 | 27.28 | 27.46 | 26.85 | 26.92 | 57,611 | -0.41(-1.50%) |
Jun 18, 2024 | 27.66 | 27.73 | 27.17 | 27.33 | 77,619 | -0.21(-0.76%) |
Jun 17, 2024 | 27.88 | 28.18 | 27.52 | 27.54 | 77,830 | -0.58(-2.06%) |
Jun 14, 2024 | 28.60 | 29.10 | 28.01 | 28.12 | 102,933 | -1.01(-3.47%) |
Jun 13, 2024 | 28.92 | 29.52 | 28.43 | 29.13 | 166,568 | +0.13(+0.45%) |
Jun 12, 2024 | 28.94 | 29.55 | 28.70 | 29.00 | 232,422 | +1.09(+3.91%) |
Jun 11, 2024 | 28.20 | 28.25 | 27.85 | 27.91 | 80,763 | -0.49(-1.73%) |
Jun 10, 2024 | 28.01 | 28.49 | 27.77 | 28.40 | 123,547 | +0.06(+0.21%) |
Jun 07, 2024 | 28.44 | 28.74 | 28.33 | 28.34 | 102,927 | -0.47(-1.63%) |
Jun 06, 2024 | 28.38 | 29.08 | 28.38 | 28.81 | 101,226 | +0.18(+0.63%) |
Jun 05, 2024 | 28.02 | 28.80 | 27.79 | 28.63 | 274,554 | +0.69(+2.47%) |
Jun 04, 2024 | 27.24 | 28.43 | 27.00 | 27.94 | 338,440 | +1.50(+5.67%) |
Jun 03, 2024 | 27.22 | 27.22 | 26.27 | 26.44 | 144,070 | -0.45(-1.67%) |
May 31, 2024 | 26.68 | 27.31 | 26.55 | 26.89 | 567,143 | +0.27(+1.01%) |
May 30, 2024 | 26.26 | 26.75 | 26.22 | 26.62 | 79,463 | +0.41(+1.56%) |
May 29, 2024 | 26.32 | 26.70 | 26.21 | 26.21 | 138,198 | -0.42(-1.58%) |
May 28, 2024 | 26.89 | 27.19 | 26.59 | 26.63 | 68,262 | -0.09(-0.34%) |
May 24, 2024 | 26.53 | 26.81 | 26.37 | 26.72 | 95,702 | +0.24(+0.91%) |
May 23, 2024 | 26.40 | 26.64 | 26.25 | 26.48 | 88,066 | +0.08(+0.30%) |
May 22, 2024 | 26.23 | 26.59 | 26.14 | 26.40 | 75,319 | -0.16(-0.60%) |
May 21, 2024 | 26.53 | 26.62 | 26.23 | 26.56 | 64,268 | +0.00(+0.00%) |
May 20, 2024 | 27.06 | 27.19 | 26.55 | 26.56 | 54,471 | -0.51(-1.88%) |
May 17, 2024 | 26.80 | 27.50 | 26.64 | 27.07 | 138,357 | +0.38(+1.42%) |
May 16, 2024 | 26.56 | 26.70 | 26.25 | 26.69 | 97,756 | +0.25(+0.95%) |
May 15, 2024 | 26.80 | 26.80 | 26.19 | 26.44 | 154,630 | -0.10(-0.38%) |
May 14, 2024 | 26.91 | 27.24 | 26.29 | 26.54 | 100,811 | +0.00(+0.00%) |
May 13, 2024 | 26.20 | 26.72 | 26.13 | 26.54 | 167,160 | +0.52(+2.00%) |
May 10, 2024 | 26.30 | 26.30 | 25.77 | 26.02 | 166,481 | -0.29(-1.10%) |
May 09, 2024 | 25.73 | 26.41 | 25.53 | 26.31 | 100,255 | +0.76(+2.97%) |
May 08, 2024 | 25.44 | 25.89 | 25.44 | 25.55 | 417,913 | -0.01(-0.04%) |
May 07, 2024 | 25.80 | 26.12 | 25.48 | 25.56 | 99,623 | -0.18(-0.70%) |
May 06, 2024 | 26.31 | 26.31 | 25.54 | 25.74 | 92,746 | -0.26(-1.00%) |
May 03, 2024 | 26.13 | 26.56 | 25.49 | 26.00 | 127,945 | +0.46(+1.81%) |
May 02, 2024 | 26.88 | 28.06 | 25.06 | 25.54 | 246,427 | -0.16(-0.62%) |