Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 25.70 | 26.27 | 25.70 | 26.03 | 1,069,470 | -0.18(-0.69%) |
Jul 24, 2024 | 26.48 | 26.56 | 26.20 | 26.21 | 293,336 | -1.15(-4.20%) |
Jul 23, 2024 | 27.30 | 27.76 | 27.30 | 27.36 | 495,367 | -0.30(-1.08%) |
Jul 22, 2024 | 27.66 | 27.74 | 27.44 | 27.66 | 508,052 | -0.14(-0.50%) |
Jul 19, 2024 | 27.51 | 27.96 | 27.51 | 27.80 | 1,423,011 | +0.29(+1.05%) |
Jul 18, 2024 | 27.75 | 27.90 | 27.46 | 27.51 | 504,192 | -0.30(-1.08%) |
Jul 17, 2024 | 27.63 | 28.28 | 27.63 | 27.81 | 278,143 | +0.25(+0.91%) |
Jul 16, 2024 | 27.30 | 27.78 | 27.30 | 27.56 | 791,074 | -0.47(-1.68%) |
Jul 15, 2024 | 28.15 | 28.59 | 27.96 | 28.03 | 559,339 | -0.25(-0.88%) |
Jul 12, 2024 | 28.16 | 28.87 | 28.10 | 28.28 | 339,388 | +0.43(+1.54%) |
Jul 11, 2024 | 27.85 | 28.18 | 27.40 | 27.85 | 647,635 | +1.10(+4.11%) |
Jul 10, 2024 | 26.20 | 26.82 | 26.20 | 26.75 | 273,084 | +0.38(+1.44%) |
Jul 09, 2024 | 26.00 | 26.41 | 26.00 | 26.37 | 513,436 | +0.45(+1.74%) |
Jul 08, 2024 | 25.86 | 26.46 | 25.86 | 25.92 | 576,834 | -0.35(-1.33%) |
Jul 05, 2024 | 27.03 | 27.03 | 26.14 | 26.27 | 567,406 | -1.14(-4.16%) |
Jul 03, 2024 | 26.95 | 27.42 | 26.82 | 27.41 | 163,228 | +0.43(+1.59%) |
Jul 02, 2024 | 27.05 | 27.05 | 26.60 | 26.98 | 493,596 | -0.16(-0.59%) |
Jul 01, 2024 | 27.84 | 27.84 | 27.09 | 27.14 | 687,947 | +0.11(+0.41%) |
Jun 28, 2024 | 27.60 | 27.60 | 27.01 | 27.03 | 492,656 | -0.10(-0.37%) |
Jun 27, 2024 | 27.02 | 27.35 | 27.02 | 27.13 | 422,860 | -0.46(-1.67%) |
Jun 26, 2024 | 27.57 | 28.45 | 27.30 | 27.59 | 273,373 | -0.43(-1.53%) |
Jun 25, 2024 | 27.90 | 28.69 | 27.77 | 28.02 | 472,818 | -0.44(-1.55%) |
Jun 24, 2024 | 28.01 | 28.75 | 28.01 | 28.46 | 491,264 | -0.05(-0.18%) |
Jun 21, 2024 | 29.17 | 29.17 | 28.50 | 28.51 | 386,438 | +0.08(+0.28%) |
Jun 20, 2024 | 28.22 | 29.25 | 28.10 | 28.43 | 318,411 | -0.05(-0.18%) |
Jun 18, 2024 | 29.32 | 29.32 | 28.38 | 28.48 | 1,791,519 | -0.14(-0.49%) |
Jun 17, 2024 | 28.51 | 28.72 | 28.37 | 28.62 | 465,638 | +0.29(+1.02%) |
Jun 14, 2024 | 28.34 | 28.74 | 28.02 | 28.33 | 242,556 | -0.42(-1.46%) |
Jun 13, 2024 | 29.03 | 29.08 | 28.61 | 28.75 | 327,345 | -0.33(-1.13%) |
Jun 12, 2024 | 29.17 | 29.35 | 28.82 | 29.08 | 329,458 | -0.09(-0.31%) |
Jun 11, 2024 | 29.04 | 29.26 | 29.04 | 29.17 | 400,439 | -0.52(-1.75%) |
Jun 10, 2024 | 29.56 | 29.78 | 29.55 | 29.69 | 238,225 | +0.15(+0.51%) |
Jun 07, 2024 | 30.29 | 30.29 | 29.48 | 29.54 | 174,679 | -0.94(-3.08%) |
Jun 06, 2024 | 30.69 | 30.69 | 30.09 | 30.48 | 376,659 | +0.00(+0.00%) |
Jun 05, 2024 | 30.01 | 30.80 | 30.01 | 30.48 | 345,292 | +0.23(+0.76%) |
Jun 04, 2024 | 30.44 | 30.44 | 30.06 | 30.25 | 324,796 | -0.31(-1.01%) |
Jun 03, 2024 | 30.75 | 30.98 | 30.38 | 30.56 | 325,650 | -0.60(-1.93%) |
May 31, 2024 | 30.98 | 31.17 | 30.70 | 31.16 | 353,851 | +0.15(+0.48%) |
May 30, 2024 | 30.42 | 31.11 | 30.42 | 31.01 | 893,572 | -0.46(-1.48%) |
May 29, 2024 | 31.76 | 31.76 | 31.37 | 31.48 | 386,774 | -0.08(-0.27%) |
May 28, 2024 | 31.37 | 31.90 | 31.37 | 31.56 | 460,812 | +0.32(+1.02%) |
May 24, 2024 | 31.30 | 31.30 | 30.90 | 31.24 | 388,729 | -0.21(-0.67%) |
May 23, 2024 | 31.99 | 31.99 | 31.27 | 31.45 | 858,408 | -0.30(-0.94%) |
May 22, 2024 | 31.70 | 32.04 | 31.70 | 31.75 | 345,027 | -0.52(-1.61%) |
May 21, 2024 | 32.70 | 32.70 | 32.09 | 32.27 | 648,893 | -1.04(-3.12%) |
May 20, 2024 | 33.79 | 33.79 | 33.03 | 33.31 | 502,041 | -0.49(-1.45%) |
May 17, 2024 | 33.30 | 33.99 | 33.30 | 33.80 | 393,063 | +1.05(+3.21%) |
May 16, 2024 | 32.80 | 32.85 | 32.39 | 32.75 | 371,444 | +0.08(+0.23%) |
May 15, 2024 | 31.90 | 32.73 | 31.90 | 32.67 | 384,638 | +0.34(+1.07%) |
May 14, 2024 | 32.79 | 32.79 | 32.27 | 32.33 | 487,972 | -0.97(-2.91%) |
May 13, 2024 | 32.61 | 33.50 | 32.61 | 33.30 | 783,834 | +0.38(+1.15%) |
May 10, 2024 | 32.55 | 33.29 | 32.55 | 32.92 | 331,956 | +0.47(+1.45%) |
May 09, 2024 | 31.70 | 32.49 | 31.70 | 32.45 | 505,914 | +0.89(+2.82%) |
May 08, 2024 | 31.15 | 31.56 | 31.15 | 31.56 | 496,133 | -0.05(-0.16%) |
May 07, 2024 | 31.80 | 31.80 | 31.26 | 31.61 | 1,478,070 | -0.48(-1.50%) |
May 06, 2024 | 32.49 | 32.49 | 31.65 | 32.09 | 682,281 | +0.39(+1.23%) |
May 03, 2024 | 31.25 | 31.80 | 31.12 | 31.70 | 451,631 | +0.67(+2.16%) |
May 02, 2024 | 30.10 | 31.21 | 30.10 | 31.03 | 1,001,689 | +1.58(+5.37%) |