Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 26.54 | 27.02 | 26.19 | 26.44 | 500,799 | -0.11(-0.41%) |
Jul 12, 2024 | 27.13 | 27.33 | 26.43 | 26.55 | 415,695 | -0.22(-0.82%) |
Jul 11, 2024 | 26.04 | 27.01 | 25.55 | 26.77 | 405,532 | +1.16(+4.53%) |
Jul 10, 2024 | 25.95 | 25.95 | 25.30 | 25.61 | 321,638 | -0.31(-1.20%) |
Jul 09, 2024 | 26.28 | 26.39 | 25.12 | 25.92 | 553,581 | -0.37(-1.41%) |
Jul 08, 2024 | 26.84 | 27.06 | 26.24 | 26.29 | 389,663 | -0.28(-1.05%) |
Jul 05, 2024 | 26.64 | 26.97 | 26.25 | 26.57 | 234,736 | -0.19(-0.71%) |
Jul 03, 2024 | 26.34 | 26.90 | 25.72 | 26.76 | 188,463 | +0.60(+2.29%) |
Jul 02, 2024 | 26.67 | 27.10 | 25.64 | 26.16 | 510,400 | -0.49(-1.84%) |
Jul 01, 2024 | 27.06 | 27.50 | 26.15 | 26.65 | 540,544 | -0.42(-1.55%) |
Jun 28, 2024 | 26.41 | 27.14 | 26.26 | 27.07 | 1,608,564 | +0.80(+3.05%) |
Jun 27, 2024 | 26.24 | 26.33 | 25.45 | 26.27 | 593,633 | +0.05(+0.19%) |
Jun 26, 2024 | 26.40 | 27.05 | 26.16 | 26.22 | 407,845 | -0.40(-1.50%) |
Jun 25, 2024 | 27.19 | 27.96 | 26.58 | 26.62 | 450,320 | -0.65(-2.38%) |
Jun 24, 2024 | 27.39 | 28.39 | 27.06 | 27.27 | 566,996 | -0.17(-0.62%) |
Jun 21, 2024 | 28.36 | 28.64 | 27.18 | 27.44 | 2,111,904 | -0.82(-2.90%) |
Jun 20, 2024 | 27.33 | 28.51 | 27.00 | 28.26 | 448,959 | +0.80(+2.91%) |
Jun 18, 2024 | 27.76 | 28.46 | 27.41 | 27.46 | 543,089 | -0.45(-1.61%) |
Jun 17, 2024 | 27.91 | 28.44 | 26.63 | 27.91 | 444,531 | +0.00(+0.00%) |
Jun 14, 2024 | 26.93 | 28.06 | 26.49 | 27.91 | 515,926 | +0.68(+2.50%) |
Jun 13, 2024 | 28.99 | 29.10 | 27.05 | 27.23 | 402,914 | -1.80(-6.20%) |
Jun 12, 2024 | 30.47 | 30.88 | 28.69 | 29.03 | 460,835 | -0.36(-1.22%) |
Jun 11, 2024 | 28.97 | 29.59 | 28.86 | 29.39 | 311,273 | +0.12(+0.41%) |
Jun 10, 2024 | 29.19 | 29.48 | 28.75 | 29.27 | 281,420 | -0.45(-1.51%) |
Jun 07, 2024 | 29.55 | 30.39 | 29.39 | 29.72 | 302,325 | -0.22(-0.73%) |
Jun 06, 2024 | 30.11 | 30.70 | 29.88 | 29.94 | 267,643 | -0.59(-1.93%) |
Jun 05, 2024 | 30.87 | 30.87 | 30.28 | 30.53 | 335,691 | -0.13(-0.42%) |
Jun 04, 2024 | 31.40 | 31.46 | 30.25 | 30.66 | 401,877 | -0.95(-3.01%) |
Jun 03, 2024 | 32.84 | 32.91 | 31.51 | 31.61 | 354,891 | -0.98(-3.01%) |
May 31, 2024 | 32.70 | 33.38 | 32.06 | 32.59 | 315,341 | -0.06(-0.18%) |
May 30, 2024 | 32.24 | 33.32 | 32.01 | 32.65 | 297,423 | +0.84(+2.64%) |
May 29, 2024 | 31.74 | 32.31 | 31.42 | 31.81 | 319,965 | -0.59(-1.82%) |
May 28, 2024 | 32.85 | 33.25 | 31.90 | 32.40 | 263,131 | -0.23(-0.70%) |
May 24, 2024 | 32.12 | 33.12 | 31.19 | 32.63 | 475,305 | +0.93(+2.93%) |
May 23, 2024 | 32.22 | 32.26 | 31.50 | 31.70 | 552,367 | -0.54(-1.67%) |
May 22, 2024 | 31.64 | 32.41 | 31.42 | 32.24 | 316,688 | +0.33(+1.03%) |
May 21, 2024 | 30.56 | 31.98 | 30.56 | 31.91 | 376,120 | +1.18(+3.84%) |
May 20, 2024 | 30.28 | 31.08 | 30.04 | 30.73 | 407,126 | +0.29(+0.95%) |
May 17, 2024 | 31.58 | 31.64 | 30.16 | 30.44 | 460,062 | -1.22(-3.85%) |
May 16, 2024 | 29.80 | 31.77 | 29.46 | 31.66 | 506,144 | +1.79(+5.99%) |
May 15, 2024 | 30.83 | 31.40 | 29.45 | 29.87 | 443,064 | -0.41(-1.35%) |
May 14, 2024 | 31.49 | 32.38 | 29.80 | 30.28 | 510,145 | -0.52(-1.69%) |
May 13, 2024 | 30.35 | 31.40 | 30.27 | 30.80 | 465,784 | +0.68(+2.26%) |
May 10, 2024 | 30.41 | 31.15 | 29.35 | 30.12 | 537,091 | -0.13(-0.43%) |
May 09, 2024 | 29.95 | 30.45 | 29.84 | 30.25 | 679,330 | +0.29(+0.97%) |
May 08, 2024 | 30.09 | 30.26 | 29.75 | 29.96 | 357,297 | -0.34(-1.12%) |
May 07, 2024 | 29.90 | 30.68 | 29.66 | 30.30 | 368,099 | +0.32(+1.07%) |
May 06, 2024 | 30.22 | 30.30 | 29.51 | 29.98 | 628,069 | -0.15(-0.50%) |
May 03, 2024 | 29.87 | 30.74 | 29.35 | 30.13 | 865,887 | +0.84(+2.87%) |
May 02, 2024 | 27.17 | 29.64 | 26.89 | 29.29 | 604,902 | +2.12(+7.80%) |