Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.09 | 29.29 | 28.74 | 29.14 | 611,783 | +0.54(+1.89%) |
Jul 25, 2024 | 28.03 | 29.10 | 27.98 | 28.60 | 745,018 | +0.62(+2.22%) |
Jul 24, 2024 | 28.06 | 28.43 | 27.73 | 27.98 | 492,508 | -0.28(-0.99%) |
Jul 23, 2024 | 27.44 | 28.29 | 27.14 | 28.26 | 674,621 | +0.84(+3.06%) |
Jul 22, 2024 | 27.89 | 27.92 | 27.05 | 27.42 | 1,117,596 | -0.37(-1.33%) |
Jul 19, 2024 | 28.23 | 28.32 | 27.51 | 27.79 | 1,167,956 | -0.23(-0.82%) |
Jul 18, 2024 | 29.36 | 29.78 | 28.02 | 28.02 | 978,796 | -1.56(-5.27%) |
Jul 17, 2024 | 29.99 | 30.42 | 29.52 | 29.58 | 935,625 | -0.42(-1.40%) |
Jul 16, 2024 | 29.59 | 30.21 | 29.33 | 30.00 | 1,426,549 | +0.97(+3.34%) |
Jul 15, 2024 | 29.11 | 29.71 | 28.91 | 29.03 | 636,304 | +0.08(+0.28%) |
Jul 12, 2024 | 28.44 | 28.98 | 28.30 | 28.95 | 618,551 | +0.77(+2.73%) |
Jul 11, 2024 | 27.77 | 28.25 | 27.49 | 28.18 | 801,959 | +0.91(+3.34%) |
Jul 10, 2024 | 28.23 | 28.23 | 26.98 | 27.27 | 976,636 | -0.89(-3.16%) |
Jul 09, 2024 | 28.23 | 28.31 | 27.76 | 28.16 | 716,483 | -0.09(-0.32%) |
Jul 08, 2024 | 28.62 | 28.91 | 28.11 | 28.25 | 1,038,901 | -0.19(-0.67%) |
Jul 05, 2024 | 28.20 | 28.55 | 28.01 | 28.44 | 832,679 | +0.18(+0.64%) |
Jul 03, 2024 | 28.45 | 28.53 | 28.16 | 28.26 | 517,575 | -0.07(-0.25%) |
Jul 02, 2024 | 28.53 | 28.53 | 28.01 | 28.33 | 1,042,175 | -0.05(-0.18%) |
Jul 01, 2024 | 28.65 | 29.14 | 27.98 | 28.38 | 1,243,495 | -0.23(-0.80%) |
Jun 28, 2024 | 28.75 | 28.77 | 28.13 | 28.61 | 2,258,589 | -0.01(-0.03%) |
Jun 27, 2024 | 27.50 | 28.76 | 27.39 | 28.62 | 1,376,104 | +1.08(+3.92%) |
Jun 26, 2024 | 26.41 | 27.59 | 26.29 | 27.54 | 1,185,074 | +1.02(+3.85%) |
Jun 25, 2024 | 26.02 | 26.85 | 25.69 | 26.52 | 958,441 | +0.40(+1.53%) |
Jun 24, 2024 | 25.98 | 26.72 | 25.89 | 26.12 | 840,193 | +0.26(+1.01%) |
Jun 21, 2024 | 25.40 | 25.88 | 25.21 | 25.86 | 1,481,806 | +0.52(+2.05%) |
Jun 20, 2024 | 25.64 | 25.80 | 25.18 | 25.34 | 1,010,974 | -0.39(-1.52%) |
Jun 18, 2024 | 26.62 | 27.00 | 25.55 | 25.73 | 1,541,172 | -0.98(-3.67%) |
Jun 17, 2024 | 26.84 | 26.90 | 25.96 | 26.71 | 1,338,646 | -0.27(-1.00%) |
Jun 14, 2024 | 27.12 | 27.32 | 26.85 | 26.98 | 843,332 | -0.35(-1.28%) |
Jun 13, 2024 | 27.57 | 27.65 | 27.12 | 27.33 | 664,108 | -0.39(-1.41%) |
Jun 12, 2024 | 28.89 | 28.89 | 27.71 | 27.72 | 1,106,679 | -0.39(-1.39%) |
Jun 11, 2024 | 27.79 | 28.28 | 27.26 | 28.11 | 739,486 | +0.28(+1.01%) |
Jun 10, 2024 | 27.33 | 27.85 | 26.77 | 27.83 | 669,745 | +0.23(+0.83%) |
Jun 07, 2024 | 27.81 | 28.06 | 27.57 | 27.60 | 555,151 | -0.33(-1.18%) |
Jun 06, 2024 | 27.39 | 28.04 | 27.32 | 27.93 | 674,571 | +0.49(+1.79%) |
Jun 05, 2024 | 27.29 | 27.57 | 26.89 | 27.44 | 659,221 | +0.29(+1.07%) |
Jun 04, 2024 | 27.77 | 27.81 | 27.14 | 27.15 | 814,069 | -0.70(-2.51%) |
Jun 03, 2024 | 27.37 | 28.06 | 27.12 | 27.85 | 1,359,645 | +0.90(+3.34%) |
May 31, 2024 | 26.68 | 26.98 | 26.17 | 26.95 | 988,635 | +0.33(+1.24%) |
May 30, 2024 | 26.50 | 26.72 | 26.09 | 26.62 | 834,088 | +0.32(+1.22%) |
May 29, 2024 | 26.35 | 26.45 | 25.62 | 26.30 | 2,006,721 | -0.37(-1.39%) |
May 28, 2024 | 27.05 | 27.14 | 26.21 | 26.67 | 1,226,409 | -0.33(-1.22%) |
May 24, 2024 | 27.23 | 27.30 | 26.73 | 27.00 | 1,059,805 | -0.15(-0.55%) |
May 23, 2024 | 27.52 | 27.89 | 26.64 | 27.15 | 1,665,782 | +0.41(+1.53%) |
May 22, 2024 | 27.33 | 27.51 | 26.60 | 26.74 | 1,445,456 | -0.72(-2.62%) |
May 21, 2024 | 27.88 | 28.31 | 27.12 | 27.46 | 987,857 | -0.54(-1.93%) |
May 20, 2024 | 28.16 | 28.21 | 27.50 | 28.00 | 860,378 | -0.09(-0.32%) |
May 17, 2024 | 27.54 | 28.09 | 27.01 | 28.09 | 1,262,402 | +0.54(+1.96%) |
May 16, 2024 | 26.81 | 27.81 | 26.66 | 27.55 | 1,368,253 | +0.77(+2.88%) |
May 15, 2024 | 27.66 | 28.00 | 26.74 | 26.78 | 1,339,468 | -0.70(-2.55%) |
May 14, 2024 | 27.68 | 28.27 | 26.93 | 27.48 | 1,813,823 | +0.08(+0.29%) |
May 13, 2024 | 27.74 | 28.18 | 26.71 | 27.40 | 2,054,530 | -0.13(-0.47%) |
May 10, 2024 | 23.90 | 27.91 | 23.90 | 27.53 | 9,000,777 | -4.97(-15.29%) |
May 09, 2024 | 32.16 | 32.57 | 31.95 | 32.50 | 1,674,476 | +0.34(+1.06%) |
May 08, 2024 | 32.76 | 32.99 | 32.13 | 32.16 | 1,145,924 | -0.90(-2.72%) |
May 07, 2024 | 32.25 | 33.84 | 32.20 | 33.06 | 1,344,482 | +0.66(+2.04%) |
May 06, 2024 | 32.05 | 32.60 | 32.03 | 32.40 | 763,409 | +0.68(+2.14%) |
May 03, 2024 | 32.46 | 32.62 | 31.42 | 31.72 | 760,486 | -0.35(-1.09%) |
May 02, 2024 | 32.45 | 32.80 | 31.59 | 32.07 | 889,795 | -0.21(-0.65%) |