Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.70 | 27.70 | 27.20 | 27.20 | 687 | +0.08(+0.29%) |
Jul 18, 2024 | 27.69 | 27.69 | 27.12 | 27.12 | 647 | -0.66(-2.37%) |
Jul 17, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 448 | -0.16(-0.58%) |
Jul 16, 2024 | 28.92 | 28.92 | 27.93 | 27.94 | 2,433 | +0.15(+0.54%) |
Jul 15, 2024 | 29.29 | 29.29 | 27.79 | 27.79 | 3,154 | -1.90(-6.40%) |
Jul 12, 2024 | 30.32 | 30.39 | 29.69 | 29.69 | 1,280 | -0.56(-1.87%) |
Jul 11, 2024 | 29.86 | 30.25 | 29.86 | 30.25 | 2,805 | +1.25(+4.33%) |
Jul 10, 2024 | 29.25 | 29.25 | 29.00 | 29.00 | 855 | +0.50(+1.75%) |
Jul 09, 2024 | 28.51 | 28.51 | 28.49 | 28.50 | 102,781 | -0.79(-2.71%) |
Jul 08, 2024 | 28.55 | 29.29 | 28.55 | 29.29 | 3,349 | +0.90(+3.18%) |
Jul 05, 2024 | 27.96 | 28.55 | 27.96 | 28.39 | 2,589 | +0.39(+1.39%) |
Jul 03, 2024 | 27.92 | 28.00 | 27.92 | 28.00 | 2,239 | +0.50(+1.82%) |
Jul 02, 2024 | 27.00 | 27.50 | 26.51 | 27.50 | 2,832 | +1.50(+5.77%) |
Jul 01, 2024 | 26.12 | 26.12 | 26.00 | 26.00 | 286 | +0.32(+1.23%) |
Jun 28, 2024 | 26.35 | 26.35 | 25.68 | 25.68 | 400 | -0.26(-0.98%) |
Jun 27, 2024 | 26.23 | 26.23 | 25.94 | 25.94 | 1,267 | -0.08(-0.32%) |
Jun 25, 2024 | 26.02 | 190 | -0.98(-3.61%) | |||
Jun 24, 2024 | 26.32 | 27.00 | 25.90 | 27.00 | 17,895 | +1.83(+7.26%) |
Jun 21, 2024 | 24.66 | 25.17 | 24.66 | 25.17 | 3,268 | -1.50(-5.61%) |
Jun 20, 2024 | 26.03 | 26.87 | 25.54 | 26.67 | 22,652 | +1.55(+6.17%) |
Jun 18, 2024 | 25.50 | 25.50 | 25.12 | 25.12 | 262 | +0.64(+2.60%) |
Jun 14, 2024 | 24.48 | 77 | -0.52(-2.06%) | |||
Jun 13, 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 778 | -0.97(-3.74%) |
Jun 12, 2024 | 25.05 | 25.97 | 25.05 | 25.97 | 566 | +0.65(+2.58%) |
Jun 11, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 315 | +0.39(+1.58%) |
Jun 10, 2024 | 23.97 | 25.25 | 23.97 | 24.93 | 9,451 | -0.02(-0.10%) |
Jun 07, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 1,247 | -0.30(-1.19%) |
Jun 06, 2024 | 25.25 | 25.50 | 25.25 | 25.25 | 1,020 | -0.62(-2.42%) |
Jun 05, 2024 | 26.00 | 26.00 | 25.88 | 25.88 | 2,375 | +0.12(+0.49%) |
Jun 04, 2024 | 26.14 | 26.14 | 25.25 | 25.75 | 2,629 | -1.26(-4.66%) |
Jun 03, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 681 | +0.19(+0.71%) |
May 31, 2024 | 28.34 | 28.34 | 26.75 | 26.82 | 6,751 | -1.52(-5.37%) |
May 30, 2024 | 28.00 | 28.34 | 28.00 | 28.34 | 724 | +0.34(+1.22%) |
May 29, 2024 | 28.86 | 28.86 | 28.00 | 28.00 | 77,857 | -0.64(-2.22%) |
May 28, 2024 | 28.45 | 29.75 | 28.05 | 28.64 | 54,285 | +1.04(+3.75%) |
May 24, 2024 | 27.30 | 27.60 | 27.30 | 27.60 | 2,674 | +0.77(+2.87%) |
May 23, 2024 | 26.38 | 26.83 | 26.08 | 26.83 | 6,262 | +0.64(+2.45%) |
May 22, 2024 | 25.99 | 26.19 | 25.99 | 26.19 | 645 | -0.41(-1.55%) |
May 21, 2024 | 26.31 | 26.60 | 25.79 | 26.60 | 2,648 | +0.19(+0.72%) |
May 20, 2024 | 27.25 | 27.25 | 26.14 | 26.41 | 2,816 | -1.49(-5.34%) |
May 17, 2024 | 27.05 | 27.90 | 27.05 | 27.90 | 633 | +0.42(+1.53%) |
May 16, 2024 | 27.30 | 27.50 | 27.30 | 27.48 | 1,168 | -0.52(-1.86%) |
May 15, 2024 | 26.62 | 28.00 | 26.62 | 28.00 | 7,298 | +2.42(+9.46%) |
May 14, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 195 | -0.51(-1.96%) |
May 13, 2024 | 26.67 | 26.67 | 25.29 | 26.09 | 2,172 | -0.06(-0.22%) |
May 10, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 844 | +1.10(+4.39%) |
May 09, 2024 | 24.50 | 25.50 | 24.48 | 25.05 | 29,386 | +0.82(+3.37%) |
May 08, 2024 | 23.35 | 24.23 | 23.35 | 24.23 | 7,799 | +3.62(+17.58%) |
May 07, 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 3,200 | -0.39(-1.86%) |
May 06, 2024 | 21.70 | 21.70 | 20.94 | 21.00 | 817 | -0.45(-2.08%) |
May 03, 2024 | 20.80 | 21.50 | 20.80 | 21.45 | 3,482 | +0.37(+1.73%) |
May 02, 2024 | 20.37 | 21.08 | 20.37 | 21.08 | 303 | +1.48(+7.55%) |