Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 27.14 | 27.69 | 27.14 | 27.31 | 30,212 | +0.19(+0.70%) |
Jul 22, 2024 | 27.01 | 27.27 | 26.61 | 27.12 | 48,958 | +0.77(+2.92%) |
Jul 19, 2024 | 25.85 | 26.82 | 25.75 | 26.35 | 64,915 | -0.49(-1.83%) |
Jul 18, 2024 | 27.34 | 27.34 | 26.12 | 26.84 | 35,020 | -0.32(-1.18%) |
Jul 17, 2024 | 27.12 | 27.32 | 26.68 | 27.16 | 41,407 | -0.76(-2.72%) |
Jul 16, 2024 | 28.52 | 28.53 | 27.63 | 27.92 | 40,762 | -0.55(-1.93%) |
Jul 15, 2024 | 28.43 | 28.89 | 28.19 | 28.47 | 68,966 | +0.05(+0.17%) |
Jul 12, 2024 | 28.40 | 28.80 | 28.06 | 28.42 | 59,622 | -0.26(-0.90%) |
Jul 11, 2024 | 29.79 | 29.87 | 28.11 | 28.68 | 94,097 | -1.46(-4.84%) |
Jul 10, 2024 | 29.57 | 30.14 | 29.16 | 30.14 | 52,909 | +0.88(+3.01%) |
Jul 09, 2024 | 30.14 | 30.15 | 29.08 | 29.26 | 179,857 | -0.79(-2.63%) |
Jul 08, 2024 | 30.30 | 30.30 | 29.91 | 30.05 | 55,466 | -0.25(-0.84%) |
Jul 05, 2024 | 29.41 | 30.40 | 29.41 | 30.30 | 47,522 | +0.87(+2.94%) |
Jul 03, 2024 | 29.26 | 29.47 | 29.11 | 29.44 | 27,912 | +0.15(+0.51%) |
Jul 02, 2024 | 28.64 | 29.29 | 28.59 | 29.29 | 40,808 | +0.28(+0.96%) |
Jul 01, 2024 | 27.78 | 29.07 | 27.61 | 29.01 | 41,731 | +1.15(+4.14%) |
Jun 28, 2024 | 28.37 | 28.80 | 27.74 | 27.86 | 32,939 | -0.68(-2.37%) |
Jun 27, 2024 | 28.60 | 28.95 | 28.45 | 28.54 | 78,202 | +0.07(+0.25%) |
Jun 26, 2024 | 27.90 | 28.64 | 27.90 | 28.46 | 115,206 | +0.16(+0.56%) |
Jun 25, 2024 | 27.90 | 28.30 | 27.80 | 28.30 | 35,208 | +0.46(+1.67%) |
Jun 24, 2024 | 28.15 | 28.50 | 27.75 | 27.84 | 35,925 | -0.35(-1.24%) |
Jun 21, 2024 | 27.76 | 28.23 | 27.75 | 28.19 | 21,035 | +0.53(+1.92%) |
Jun 20, 2024 | 27.72 | 27.78 | 27.25 | 27.66 | 143,481 | -0.13(-0.48%) |
Jun 18, 2024 | 28.32 | 28.32 | 27.70 | 27.79 | 33,648 | -0.28(-1.00%) |
Jun 17, 2024 | 27.25 | 28.37 | 27.13 | 28.07 | 100,151 | +0.73(+2.65%) |
Jun 14, 2024 | 26.89 | 27.40 | 26.70 | 27.34 | 29,063 | +0.15(+0.57%) |
Jun 13, 2024 | 27.19 | 27.43 | 26.99 | 27.19 | 178,098 | -0.09(-0.33%) |
Jun 12, 2024 | 26.53 | 27.48 | 26.38 | 27.28 | 64,855 | +1.09(+4.16%) |
Jun 11, 2024 | 25.50 | 26.19 | 25.31 | 26.19 | 25,911 | +0.60(+2.34%) |
Jun 10, 2024 | 25.15 | 25.61 | 25.15 | 25.59 | 24,067 | +0.40(+1.57%) |
Jun 07, 2024 | 25.14 | 25.43 | 25.05 | 25.19 | 31,709 | -0.07(-0.27%) |
Jun 06, 2024 | 25.30 | 25.30 | 24.84 | 25.26 | 31,125 | +0.05(+0.20%) |
Jun 05, 2024 | 24.34 | 25.21 | 24.34 | 25.21 | 27,054 | +0.90(+3.71%) |
Jun 04, 2024 | 23.79 | 24.32 | 23.60 | 24.31 | 19,577 | +0.35(+1.48%) |
Jun 03, 2024 | 24.31 | 24.31 | 23.54 | 23.95 | 20,548 | -0.25(-1.02%) |
May 31, 2024 | 24.29 | 24.29 | 23.00 | 24.20 | 38,619 | +0.03(+0.12%) |
May 30, 2024 | 25.38 | 25.38 | 24.15 | 24.17 | 51,497 | -1.72(-6.65%) |
May 29, 2024 | 25.61 | 26.08 | 25.61 | 25.89 | 15,328 | -0.11(-0.41%) |
May 28, 2024 | 25.92 | 26.00 | 25.79 | 26.00 | 15,332 | -0.04(-0.15%) |
May 24, 2024 | 25.70 | 26.15 | 25.39 | 26.04 | 23,868 | +0.34(+1.31%) |
May 23, 2024 | 26.34 | 26.39 | 25.52 | 25.70 | 42,323 | -0.43(-1.65%) |
May 22, 2024 | 26.17 | 26.33 | 25.82 | 26.13 | 44,360 | +0.15(+0.59%) |
May 21, 2024 | 25.80 | 26.40 | 25.49 | 25.98 | 34,007 | +0.52(+2.03%) |
May 20, 2024 | 24.95 | 25.65 | 24.95 | 25.46 | 23,790 | +0.58(+2.33%) |
May 17, 2024 | 25.25 | 25.25 | 24.71 | 24.88 | 23,292 | -0.17(-0.67%) |
May 16, 2024 | 25.23 | 25.52 | 25.00 | 25.05 | 23,716 | -0.26(-1.04%) |
May 15, 2024 | 24.92 | 25.38 | 24.66 | 25.31 | 24,890 | +0.82(+3.35%) |
May 14, 2024 | 23.86 | 24.55 | 23.86 | 24.49 | 17,571 | +0.37(+1.55%) |
May 13, 2024 | 24.68 | 24.68 | 23.82 | 24.12 | 36,570 | -0.17(-0.71%) |
May 10, 2024 | 24.11 | 24.32 | 23.94 | 24.29 | 37,250 | +0.30(+1.26%) |
May 09, 2024 | 23.76 | 24.02 | 23.66 | 23.99 | 15,965 | +0.18(+0.75%) |
May 08, 2024 | 23.44 | 23.98 | 23.43 | 23.81 | 14,480 | +0.13(+0.54%) |
May 07, 2024 | 24.19 | 24.19 | 23.68 | 23.68 | 21,578 | -0.50(-2.05%) |
May 06, 2024 | 23.40 | 24.20 | 23.38 | 24.18 | 22,496 | +0.79(+3.37%) |
May 03, 2024 | 22.98 | 23.41 | 22.98 | 23.39 | 36,039 | +0.97(+4.32%) |
May 02, 2024 | 22.20 | 22.49 | 22.13 | 22.42 | 10,716 | +0.32(+1.45%) |