Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.80 | 27.32 | 25.76 | 26.56 | 112,243 | +0.02(+0.08%) |
Jul 18, 2024 | 27.86 | 28.53 | 25.95 | 26.54 | 165,746 | -1.14(-4.12%) |
Jul 17, 2024 | 27.69 | 28.74 | 26.60 | 27.68 | 276,404 | -0.82(-2.88%) |
Jul 16, 2024 | 29.35 | 29.50 | 28.44 | 28.50 | 128,903 | -0.50(-1.72%) |
Jul 15, 2024 | 29.44 | 29.44 | 28.77 | 29.00 | 215,113 | +0.05(+0.17%) |
Jul 12, 2024 | 29.41 | 29.86 | 28.39 | 28.95 | 190,533 | -0.02(-0.07%) |
Jul 11, 2024 | 28.90 | 29.88 | 28.64 | 28.97 | 206,090 | +0.33(+1.15%) |
Jul 10, 2024 | 28.60 | 29.76 | 28.45 | 28.64 | 225,490 | +0.03(+0.10%) |
Jul 09, 2024 | 28.07 | 28.93 | 28.07 | 28.61 | 205,541 | +0.38(+1.35%) |
Jul 08, 2024 | 25.49 | 28.88 | 25.49 | 28.23 | 306,970 | +3.01(+11.93%) |
Jul 05, 2024 | 26.06 | 26.34 | 24.18 | 25.22 | 260,546 | -1.23(-4.65%) |
Jul 03, 2024 | 26.83 | 26.91 | 25.39 | 26.45 | 101,319 | +0.18(+0.69%) |
Jul 02, 2024 | 28.67 | 29.30 | 26.08 | 26.27 | 254,842 | -2.60(-9.01%) |
Jul 01, 2024 | 25.84 | 28.90 | 25.28 | 28.87 | 266,436 | +2.99(+11.55%) |
Jun 28, 2024 | 25.01 | 26.18 | 23.91 | 25.88 | 3,736,793 | +0.96(+3.85%) |
Jun 27, 2024 | 24.17 | 25.86 | 23.82 | 24.92 | 252,937 | +1.23(+5.19%) |
Jun 26, 2024 | 23.86 | 23.86 | 21.41 | 23.69 | 305,417 | -0.55(-2.27%) |
Jun 25, 2024 | 25.35 | 25.98 | 24.24 | 24.24 | 181,188 | -1.28(-5.02%) |
Jun 24, 2024 | 25.99 | 26.19 | 24.50 | 25.52 | 257,323 | -0.01(-0.04%) |
Jun 21, 2024 | 26.00 | 26.50 | 24.37 | 25.53 | 989,569 | -0.33(-1.28%) |
Jun 20, 2024 | 24.55 | 26.44 | 24.40 | 25.86 | 260,264 | +0.98(+3.94%) |
Jun 18, 2024 | 25.27 | 25.80 | 24.16 | 24.88 | 539,617 | -0.38(-1.50%) |
Jun 17, 2024 | 25.63 | 25.97 | 24.52 | 25.26 | 413,582 | -0.74(-2.85%) |
Jun 14, 2024 | 26.96 | 27.33 | 25.17 | 26.00 | 272,224 | -0.96(-3.56%) |
Jun 13, 2024 | 25.16 | 27.10 | 24.95 | 26.96 | 199,050 | +1.80(+7.15%) |
Jun 12, 2024 | 24.64 | 26.40 | 24.15 | 25.16 | 204,084 | +1.20(+5.01%) |
Jun 11, 2024 | 22.03 | 24.39 | 21.85 | 23.96 | 180,624 | +2.50(+11.62%) |
Jun 10, 2024 | 20.12 | 22.33 | 20.12 | 21.46 | 335,467 | +1.34(+6.63%) |
Jun 07, 2024 | 20.40 | 21.08 | 19.84 | 20.13 | 122,595 | -0.80(-3.82%) |
Jun 06, 2024 | 22.39 | 23.08 | 20.73 | 20.93 | 166,202 | -1.62(-7.18%) |
Jun 05, 2024 | 21.76 | 22.57 | 21.29 | 22.55 | 122,428 | +0.81(+3.73%) |
Jun 04, 2024 | 21.90 | 22.29 | 21.00 | 21.74 | 152,252 | -0.15(-0.69%) |
Jun 03, 2024 | 22.25 | 22.80 | 21.15 | 21.89 | 178,190 | +0.28(+1.30%) |
May 31, 2024 | 20.71 | 21.92 | 20.57 | 21.61 | 229,868 | +0.91(+4.40%) |
May 30, 2024 | 22.07 | 22.16 | 20.60 | 20.70 | 154,451 | -1.46(-6.59%) |
May 29, 2024 | 21.25 | 22.17 | 20.93 | 22.16 | 58,780 | +0.24(+1.09%) |
May 28, 2024 | 22.66 | 22.92 | 21.64 | 21.92 | 122,870 | -0.63(-2.79%) |
May 24, 2024 | 21.61 | 22.55 | 20.46 | 22.55 | 122,810 | +0.78(+3.58%) |
May 23, 2024 | 23.00 | 23.06 | 21.29 | 21.77 | 248,815 | -1.28(-5.55%) |
May 22, 2024 | 24.67 | 25.01 | 23.01 | 23.05 | 79,480 | -1.52(-6.19%) |
May 21, 2024 | 25.23 | 25.28 | 23.84 | 24.57 | 86,647 | -0.89(-3.50%) |
May 20, 2024 | 25.36 | 26.13 | 25.00 | 25.46 | 48,035 | -0.17(-0.66%) |
May 17, 2024 | 25.75 | 26.30 | 25.41 | 25.63 | 88,687 | -0.62(-2.36%) |
May 16, 2024 | 28.60 | 28.70 | 25.86 | 26.25 | 90,942 | -1.44(-5.20%) |
May 15, 2024 | 28.46 | 29.66 | 27.54 | 27.69 | 114,608 | -0.25(-0.89%) |
May 14, 2024 | 26.49 | 28.49 | 26.25 | 27.94 | 96,629 | +1.93(+7.42%) |
May 13, 2024 | 24.51 | 26.18 | 23.69 | 26.01 | 103,074 | +1.72(+7.08%) |
May 10, 2024 | 26.48 | 26.48 | 23.91 | 24.29 | 98,030 | -0.64(-2.57%) |
May 09, 2024 | 23.86 | 25.20 | 23.60 | 24.93 | 70,457 | +1.12(+4.70%) |
May 08, 2024 | 23.73 | 24.18 | 23.43 | 23.81 | 88,314 | -0.23(-0.96%) |
May 07, 2024 | 23.84 | 24.18 | 23.28 | 24.04 | 66,635 | +0.12(+0.50%) |
May 06, 2024 | 25.80 | 27.63 | 23.79 | 23.92 | 121,043 | -1.88(-7.29%) |
May 03, 2024 | 24.62 | 26.66 | 23.52 | 25.80 | 203,643 | +1.79(+7.46%) |
May 02, 2024 | 22.85 | 24.41 | 22.44 | 24.01 | 176,291 | +1.48(+6.57%) |