Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.42 | 32.43 | 30.99 | 32.27 | 129,790 | +0.79(+2.51%) |
Jul 19, 2024 | 31.47 | 32.23 | 31.37 | 31.48 | 146,370 | +0.05(+0.16%) |
Jul 18, 2024 | 31.55 | 32.50 | 31.12 | 31.43 | 141,375 | -0.45(-1.41%) |
Jul 17, 2024 | 30.94 | 32.19 | 30.94 | 31.88 | 189,851 | +0.65(+2.08%) |
Jul 16, 2024 | 30.00 | 31.26 | 29.71 | 31.23 | 126,304 | +1.59(+5.36%) |
Jul 15, 2024 | 28.60 | 29.65 | 28.60 | 29.64 | 194,006 | +1.37(+4.85%) |
Jul 12, 2024 | 28.27 | 28.63 | 27.83 | 28.27 | 93,667 | +0.32(+1.14%) |
Jul 11, 2024 | 27.44 | 28.49 | 27.17 | 27.95 | 136,514 | +1.03(+3.83%) |
Jul 10, 2024 | 26.42 | 26.98 | 26.41 | 26.92 | 93,224 | +0.56(+2.12%) |
Jul 09, 2024 | 25.89 | 26.36 | 25.63 | 26.36 | 53,985 | +0.41(+1.58%) |
Jul 08, 2024 | 25.83 | 26.15 | 25.79 | 25.95 | 57,736 | +0.44(+1.72%) |
Jul 05, 2024 | 26.07 | 26.08 | 25.46 | 25.51 | 123,306 | -0.54(-2.07%) |
Jul 03, 2024 | 26.49 | 26.49 | 26.05 | 26.05 | 39,084 | -0.41(-1.55%) |
Jul 02, 2024 | 26.45 | 26.70 | 25.76 | 26.46 | 101,082 | +0.10(+0.38%) |
Jul 01, 2024 | 26.98 | 27.03 | 26.13 | 26.36 | 91,145 | -0.64(-2.37%) |
Jun 28, 2024 | 25.72 | 27.88 | 25.62 | 27.00 | 970,261 | +1.50(+5.88%) |
Jun 27, 2024 | 24.96 | 25.55 | 24.72 | 25.50 | 67,912 | +0.62(+2.49%) |
Jun 26, 2024 | 24.40 | 25.12 | 24.38 | 24.88 | 81,668 | +0.26(+1.06%) |
Jun 25, 2024 | 24.45 | 24.77 | 24.35 | 24.62 | 56,629 | +0.08(+0.33%) |
Jun 24, 2024 | 24.03 | 24.75 | 23.95 | 24.54 | 76,249 | +0.66(+2.76%) |
Jun 21, 2024 | 24.09 | 24.24 | 23.68 | 23.88 | 215,567 | -0.11(-0.46%) |
Jun 20, 2024 | 24.00 | 24.36 | 23.86 | 23.99 | 61,931 | -0.10(-0.42%) |
Jun 18, 2024 | 24.00 | 24.38 | 23.97 | 24.09 | 51,405 | -0.02(-0.08%) |
Jun 17, 2024 | 23.51 | 24.11 | 23.48 | 24.11 | 58,330 | +0.49(+2.07%) |
Jun 14, 2024 | 23.89 | 23.90 | 23.53 | 23.62 | 54,943 | -0.61(-2.52%) |
Jun 13, 2024 | 24.51 | 24.51 | 23.81 | 24.23 | 59,946 | -0.27(-1.10%) |
Jun 12, 2024 | 24.82 | 25.49 | 24.50 | 24.50 | 130,677 | +0.40(+1.66%) |
Jun 11, 2024 | 23.59 | 24.12 | 23.59 | 24.10 | 65,659 | +0.19(+0.79%) |
Jun 10, 2024 | 24.04 | 24.04 | 23.57 | 23.91 | 54,528 | -0.33(-1.36%) |
Jun 07, 2024 | 24.22 | 24.43 | 24.17 | 24.24 | 31,225 | -0.24(-0.98%) |
Jun 06, 2024 | 24.12 | 24.48 | 23.91 | 24.48 | 56,698 | +0.30(+1.24%) |
Jun 05, 2024 | 24.32 | 24.32 | 23.87 | 24.18 | 61,413 | +0.11(+0.46%) |
Jun 04, 2024 | 24.63 | 24.70 | 22.53 | 24.07 | 54,786 | -0.80(-3.22%) |
Jun 03, 2024 | 25.13 | 25.36 | 24.64 | 24.87 | 55,217 | -0.19(-0.76%) |
May 31, 2024 | 24.98 | 25.34 | 24.93 | 25.06 | 113,938 | +0.26(+1.05%) |
May 30, 2024 | 24.75 | 25.07 | 24.44 | 24.80 | 71,607 | +0.34(+1.39%) |
May 29, 2024 | 24.75 | 24.79 | 24.36 | 24.46 | 93,819 | -0.60(-2.39%) |
May 28, 2024 | 25.46 | 25.54 | 24.98 | 25.06 | 53,496 | -0.33(-1.30%) |
May 24, 2024 | 25.25 | 25.39 | 25.02 | 25.39 | 41,340 | +0.29(+1.16%) |
May 23, 2024 | 26.01 | 26.01 | 25.07 | 25.10 | 81,203 | -0.93(-3.57%) |
May 22, 2024 | 26.21 | 26.43 | 25.95 | 26.03 | 90,424 | -0.24(-0.91%) |
May 21, 2024 | 26.39 | 26.69 | 26.19 | 26.27 | 106,134 | -0.13(-0.49%) |
May 20, 2024 | 26.47 | 26.68 | 26.24 | 26.40 | 107,831 | -0.08(-0.30%) |
May 17, 2024 | 26.38 | 26.61 | 26.20 | 26.48 | 50,939 | +0.26(+0.99%) |
May 16, 2024 | 26.05 | 26.38 | 25.90 | 26.22 | 65,055 | +0.06(+0.23%) |
May 15, 2024 | 26.09 | 26.23 | 25.88 | 26.16 | 49,538 | +0.36(+1.40%) |
May 14, 2024 | 25.97 | 25.98 | 25.59 | 25.80 | 74,033 | -0.04(-0.15%) |
May 13, 2024 | 26.00 | 26.03 | 25.67 | 25.84 | 102,940 | +0.07(+0.27%) |
May 10, 2024 | 25.91 | 25.98 | 25.67 | 25.77 | 93,551 | +0.02(+0.08%) |
May 09, 2024 | 25.61 | 26.04 | 25.42 | 25.75 | 123,945 | +0.25(+0.98%) |
May 08, 2024 | 25.04 | 25.63 | 25.04 | 25.50 | 92,692 | +0.20(+0.79%) |
May 07, 2024 | 25.30 | 25.62 | 25.26 | 25.30 | 61,833 | +0.05(+0.20%) |
May 06, 2024 | 25.44 | 25.59 | 25.20 | 25.25 | 80,248 | +0.05(+0.20%) |
May 03, 2024 | 25.28 | 25.52 | 25.12 | 25.20 | 101,728 | +0.16(+0.64%) |
May 02, 2024 | 25.06 | 25.06 | 24.77 | 25.04 | 88,894 | +0.24(+0.97%) |