Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.19 | 27.19 | 26.39 | 26.62 | 122,289 | -0.59(-2.17%) |
Jul 18, 2024 | 27.69 | 28.31 | 26.97 | 27.21 | 198,733 | -0.54(-1.95%) |
Jul 17, 2024 | 28.47 | 29.02 | 27.69 | 27.75 | 188,485 | -1.05(-3.65%) |
Jul 16, 2024 | 27.00 | 28.91 | 26.94 | 28.80 | 262,635 | +2.03(+7.58%) |
Jul 15, 2024 | 26.89 | 27.10 | 26.59 | 26.77 | 130,925 | +0.40(+1.52%) |
Jul 12, 2024 | 26.97 | 27.03 | 26.29 | 26.37 | 123,974 | -0.33(-1.24%) |
Jul 11, 2024 | 26.65 | 27.03 | 26.49 | 26.70 | 117,005 | +0.03(+0.11%) |
Jul 10, 2024 | 26.31 | 26.73 | 26.20 | 26.67 | 84,450 | +0.46(+1.76%) |
Jul 09, 2024 | 26.47 | 26.77 | 26.13 | 26.21 | 67,784 | -0.30(-1.13%) |
Jul 08, 2024 | 26.13 | 26.93 | 26.13 | 26.51 | 170,052 | +0.53(+2.04%) |
Jul 05, 2024 | 26.41 | 26.41 | 25.42 | 25.98 | 138,966 | -0.44(-1.67%) |
Jul 03, 2024 | 26.22 | 26.57 | 26.10 | 26.42 | 65,359 | +0.36(+1.38%) |
Jul 02, 2024 | 25.32 | 26.09 | 25.29 | 26.06 | 83,171 | +0.51(+2.00%) |
Jul 01, 2024 | 26.22 | 26.77 | 25.17 | 25.55 | 175,063 | -0.28(-1.08%) |
Jun 28, 2024 | 26.46 | 26.78 | 25.41 | 25.83 | 175,150 | -0.42(-1.60%) |
Jun 27, 2024 | 26.26 | 26.26 | 25.95 | 26.25 | 65,094 | +0.04(+0.15%) |
Jun 26, 2024 | 25.87 | 26.27 | 25.45 | 26.21 | 141,737 | +0.16(+0.61%) |
Jun 25, 2024 | 26.15 | 26.49 | 26.00 | 26.05 | 270,748 | -0.58(-2.17%) |
Jun 24, 2024 | 27.29 | 28.11 | 26.42 | 26.63 | 179,294 | -0.71(-2.59%) |
Jun 21, 2024 | 27.19 | 27.33 | 26.52 | 27.33 | 108,252 | +0.19(+0.70%) |
Jun 20, 2024 | 26.79 | 27.38 | 26.72 | 27.14 | 132,993 | +0.16(+0.59%) |
Jun 18, 2024 | 26.76 | 26.99 | 26.47 | 26.99 | 61,542 | +0.17(+0.63%) |
Jun 17, 2024 | 25.85 | 26.82 | 25.76 | 26.82 | 140,416 | +0.69(+2.63%) |
Jun 14, 2024 | 26.51 | 26.56 | 25.45 | 26.13 | 237,716 | -0.93(-3.42%) |
Jun 13, 2024 | 27.59 | 27.61 | 26.70 | 27.06 | 167,172 | -0.69(-2.48%) |
Jun 12, 2024 | 28.00 | 28.03 | 27.53 | 27.74 | 120,865 | +0.11(+0.40%) |
Jun 11, 2024 | 28.04 | 28.04 | 27.26 | 27.63 | 89,456 | -0.74(-2.60%) |
Jun 10, 2024 | 28.45 | 28.62 | 28.20 | 28.37 | 60,644 | -0.16(-0.56%) |
Jun 07, 2024 | 28.50 | 29.14 | 28.50 | 28.53 | 116,424 | -0.29(-1.00%) |
Jun 06, 2024 | 29.14 | 29.14 | 28.64 | 28.82 | 95,155 | -0.37(-1.26%) |
Jun 05, 2024 | 28.77 | 29.24 | 28.22 | 29.19 | 128,635 | +0.37(+1.28%) |
Jun 04, 2024 | 28.65 | 28.90 | 28.08 | 28.82 | 148,631 | +18.69(+184.46%) |
Jun 03, 2024 | 28.64 | 29.17 | 0.2690 | 10.13 | 94,635 | -18.32(-64.39%) |
May 31, 2024 | 27.10 | 28.45 | 27.09 | 28.45 | 161,164 | +1.36(+5.04%) |
May 30, 2024 | 26.63 | 27.17 | 26.59 | 27.09 | 119,731 | +0.71(+2.68%) |
May 29, 2024 | 26.91 | 27.22 | 26.31 | 26.38 | 111,134 | -1.04(-3.78%) |
May 28, 2024 | 28.29 | 28.29 | 27.20 | 27.41 | 107,826 | -0.76(-2.69%) |
May 24, 2024 | 27.70 | 28.17 | 27.46 | 28.17 | 85,635 | +0.81(+2.95%) |
May 23, 2024 | 28.98 | 29.03 | 27.26 | 27.36 | 272,155 | -1.64(-5.67%) |
May 22, 2024 | 28.84 | 29.10 | 28.48 | 29.01 | 84,631 | +0.11(+0.38%) |
May 21, 2024 | 28.72 | 29.05 | 28.64 | 28.90 | 63,447 | +0.14(+0.48%) |
May 20, 2024 | 28.42 | 28.94 | 28.31 | 28.76 | 124,878 | +0.51(+1.80%) |
May 17, 2024 | 27.79 | 28.25 | 27.68 | 28.25 | 86,882 | +0.34(+1.21%) |
May 16, 2024 | 27.57 | 28.26 | 27.57 | 27.91 | 142,817 | +0.28(+1.01%) |
May 15, 2024 | 27.90 | 27.91 | 27.45 | 27.63 | 83,992 | -0.11(-0.40%) |
May 14, 2024 | 27.72 | 27.96 | 27.56 | 27.74 | 80,735 | +0.13(+0.47%) |
May 13, 2024 | 28.21 | 28.52 | 27.55 | 27.61 | 119,120 | -0.42(-1.49%) |
May 10, 2024 | 28.52 | 28.53 | 27.95 | 28.03 | 110,758 | -0.25(-0.88%) |
May 09, 2024 | 27.49 | 28.28 | 27.47 | 28.28 | 169,604 | +0.77(+2.79%) |
May 08, 2024 | 27.03 | 27.61 | 26.98 | 27.51 | 116,296 | +0.39(+1.43%) |
May 07, 2024 | 26.86 | 27.13 | 26.70 | 27.13 | 119,412 | -0.04(-0.15%) |
May 06, 2024 | 26.96 | 27.40 | 26.71 | 27.16 | 220,176 | +0.63(+2.36%) |
May 03, 2024 | 26.60 | 26.79 | 26.07 | 26.54 | 154,339 | +0.23(+0.87%) |
May 02, 2024 | 25.70 | 26.31 | 25.48 | 26.31 | 242,330 | +1.13(+4.47%) |