Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.37 | 27.65 | 27.04 | 27.56 | 110,211 | +0.50(+1.85%) |
Jul 25, 2024 | 26.05 | 27.46 | 26.02 | 27.06 | 120,061 | +1.01(+3.88%) |
Jul 24, 2024 | 26.83 | 27.32 | 26.00 | 26.05 | 117,082 | -0.92(-3.41%) |
Jul 23, 2024 | 26.34 | 27.19 | 26.30 | 26.97 | 128,411 | +0.47(+1.77%) |
Jul 22, 2024 | 26.22 | 26.75 | 25.91 | 26.50 | 161,651 | +0.40(+1.53%) |
Jul 19, 2024 | 26.47 | 27.73 | 25.60 | 26.10 | 149,105 | -0.55(-2.06%) |
Jul 18, 2024 | 26.54 | 27.66 | 26.21 | 26.65 | 163,862 | +0.04(+0.15%) |
Jul 17, 2024 | 24.95 | 26.69 | 24.95 | 26.61 | 194,740 | +1.56(+6.23%) |
Jul 16, 2024 | 24.24 | 25.37 | 24.11 | 25.05 | 132,203 | +1.12(+4.68%) |
Jul 15, 2024 | 23.63 | 24.35 | 23.46 | 23.93 | 113,156 | +0.36(+1.53%) |
Jul 12, 2024 | 23.56 | 23.75 | 23.06 | 23.57 | 115,597 | +0.40(+1.73%) |
Jul 11, 2024 | 21.75 | 23.37 | 21.75 | 23.17 | 158,447 | +1.50(+6.92%) |
Jul 10, 2024 | 21.11 | 21.69 | 20.87 | 21.67 | 111,821 | +0.77(+3.68%) |
Jul 09, 2024 | 21.36 | 21.36 | 20.86 | 20.90 | 87,974 | -0.60(-2.79%) |
Jul 08, 2024 | 21.50 | 21.93 | 21.32 | 21.50 | 125,825 | +0.23(+1.08%) |
Jul 05, 2024 | 21.99 | 22.03 | 21.24 | 21.27 | 139,317 | -0.88(-3.97%) |
Jul 03, 2024 | 22.26 | 22.49 | 22.11 | 22.15 | 46,649 | -0.01(-0.05%) |
Jul 02, 2024 | 22.21 | 22.25 | 21.83 | 22.16 | 83,221 | +0.09(+0.41%) |
Jul 01, 2024 | 22.98 | 23.08 | 21.80 | 22.07 | 136,696 | -0.85(-3.71%) |
Jun 28, 2024 | 22.93 | 23.11 | 22.58 | 22.92 | 293,659 | +0.30(+1.33%) |
Jun 27, 2024 | 22.84 | 22.84 | 22.20 | 22.62 | 124,122 | -0.07(-0.31%) |
Jun 26, 2024 | 22.36 | 22.72 | 22.13 | 22.69 | 113,707 | +0.13(+0.58%) |
Jun 25, 2024 | 22.92 | 23.15 | 22.39 | 22.56 | 116,317 | -0.60(-2.59%) |
Jun 24, 2024 | 22.92 | 23.38 | 22.92 | 23.16 | 131,187 | +0.44(+1.94%) |
Jun 21, 2024 | 23.12 | 23.35 | 22.69 | 22.72 | 614,757 | -0.50(-2.15%) |
Jun 20, 2024 | 22.92 | 23.38 | 22.92 | 23.22 | 71,867 | +0.13(+0.56%) |
Jun 18, 2024 | 23.06 | 23.42 | 22.69 | 23.09 | 114,947 | -0.04(-0.17%) |
Jun 17, 2024 | 22.75 | 23.17 | 22.55 | 23.13 | 92,248 | +0.22(+0.96%) |
Jun 14, 2024 | 23.70 | 23.89 | 22.77 | 22.91 | 120,135 | -1.05(-4.38%) |
Jun 13, 2024 | 24.32 | 24.32 | 23.42 | 23.96 | 124,745 | -0.60(-2.44%) |
Jun 12, 2024 | 24.99 | 25.60 | 24.54 | 24.56 | 152,013 | +0.39(+1.61%) |
Jun 11, 2024 | 23.61 | 24.28 | 23.51 | 24.17 | 147,476 | +0.44(+1.85%) |
Jun 10, 2024 | 23.26 | 23.92 | 23.26 | 23.73 | 142,162 | +0.16(+0.68%) |
Jun 07, 2024 | 23.50 | 24.00 | 23.46 | 23.57 | 119,301 | -0.20(-0.84%) |
Jun 06, 2024 | 23.61 | 24.10 | 23.45 | 23.77 | 134,859 | +0.03(+0.13%) |
Jun 05, 2024 | 23.79 | 24.05 | 23.45 | 23.74 | 133,102 | -0.03(-0.13%) |
Jun 04, 2024 | 23.84 | 23.90 | 23.46 | 23.77 | 150,298 | -0.10(-0.42%) |
Jun 03, 2024 | 23.95 | 24.26 | 23.69 | 23.87 | 225,002 | +0.17(+0.72%) |
May 31, 2024 | 23.16 | 23.91 | 22.99 | 23.70 | 163,705 | +0.67(+2.91%) |
May 30, 2024 | 22.46 | 23.16 | 22.36 | 23.03 | 104,798 | +0.69(+3.09%) |
May 29, 2024 | 22.54 | 22.64 | 22.18 | 22.34 | 115,799 | -0.41(-1.80%) |
May 28, 2024 | 23.17 | 23.46 | 22.58 | 22.75 | 108,323 | -0.29(-1.26%) |
May 24, 2024 | 23.16 | 23.38 | 22.96 | 23.04 | 82,080 | +0.11(+0.48%) |
May 23, 2024 | 23.70 | 23.70 | 22.60 | 22.93 | 122,212 | -0.59(-2.51%) |
May 22, 2024 | 23.31 | 23.70 | 23.15 | 23.52 | 114,054 | +0.09(+0.38%) |
May 21, 2024 | 24.33 | 24.33 | 23.32 | 23.43 | 109,817 | -1.02(-4.17%) |
May 20, 2024 | 24.76 | 24.83 | 24.44 | 24.45 | 94,520 | -0.40(-1.61%) |
May 17, 2024 | 24.98 | 25.15 | 24.73 | 24.85 | 68,476 | +0.03(+0.12%) |
May 16, 2024 | 24.96 | 25.00 | 24.42 | 24.82 | 97,915 | -0.25(-1.00%) |
May 15, 2024 | 25.33 | 25.38 | 25.00 | 25.07 | 72,431 | +0.03(+0.12%) |
May 14, 2024 | 25.36 | 25.45 | 24.88 | 25.04 | 96,612 | +0.00(+0.00%) |
May 13, 2024 | 24.99 | 25.15 | 24.58 | 25.04 | 127,504 | +0.32(+1.29%) |
May 10, 2024 | 24.35 | 24.75 | 24.05 | 24.72 | 125,817 | +0.33(+1.34%) |
May 09, 2024 | 24.12 | 24.70 | 23.96 | 24.39 | 149,763 | +0.43(+1.78%) |
May 08, 2024 | 23.61 | 24.34 | 23.50 | 23.96 | 107,709 | +0.22(+0.92%) |
May 07, 2024 | 23.18 | 24.18 | 23.08 | 23.75 | 163,830 | +0.69(+2.97%) |
May 06, 2024 | 22.25 | 23.66 | 22.25 | 23.06 | 231,735 | +1.07(+4.88%) |
May 03, 2024 | 23.69 | 24.44 | 21.41 | 21.99 | 380,774 | -3.60(-14.06%) |
May 02, 2024 | 25.55 | 25.65 | 25.10 | 25.58 | 90,406 | +0.24(+0.94%) |