Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 27.14 | 27.65 | 26.60 | 27.43 | 17,677 | +0.57(+2.12%) |
Jul 15, 2024 | 25.71 | 26.89 | 25.70 | 26.86 | 18,390 | +2.45(+10.04%) |
Jul 12, 2024 | 24.41 | 24.70 | 24.10 | 24.41 | 9,537 | +0.25(+1.03%) |
Jul 11, 2024 | 25.08 | 25.08 | 24.06 | 24.16 | 14,926 | -0.14(-0.58%) |
Jul 10, 2024 | 24.55 | 24.55 | 24.23 | 24.30 | 9,290 | -0.18(-0.74%) |
Jul 09, 2024 | 24.02 | 24.50 | 23.99 | 24.48 | 13,568 | +0.76(+3.20%) |
Jul 08, 2024 | 23.84 | 24.23 | 23.46 | 23.72 | 25,863 | -0.11(-0.46%) |
Jul 05, 2024 | 23.82 | 24.01 | 23.30 | 23.83 | 36,301 | -1.59(-6.25%) |
Jul 03, 2024 | 25.67 | 25.67 | 25.30 | 25.42 | 7,057 | -0.80(-3.05%) |
Jul 02, 2024 | 27.07 | 27.07 | 25.89 | 26.22 | 14,990 | -0.54(-2.02%) |
Jul 01, 2024 | 26.12 | 26.90 | 26.12 | 26.76 | 20,451 | +1.60(+6.36%) |
Jun 28, 2024 | 25.78 | 26.10 | 25.16 | 25.16 | 9,296 | -0.78(-3.01%) |
Jun 27, 2024 | 26.08 | 26.28 | 25.82 | 25.94 | 7,698 | +0.23(+0.89%) |
Jun 26, 2024 | 26.08 | 26.08 | 25.57 | 25.71 | 7,615 | -0.32(-1.23%) |
Jun 25, 2024 | 25.56 | 26.19 | 25.56 | 26.03 | 8,842 | +1.00(+4.00%) |
Jun 24, 2024 | 26.12 | 26.12 | 24.78 | 25.03 | 64,092 | -1.97(-7.29%) |
Jun 21, 2024 | 27.08 | 27.08 | 26.66 | 27.00 | 8,199 | -0.47(-1.70%) |
Jun 20, 2024 | 27.31 | 27.61 | 27.24 | 27.47 | 6,634 | +0.26(+0.95%) |
Jun 18, 2024 | 27.76 | 27.76 | 27.09 | 27.21 | 18,826 | -1.09(-3.86%) |
Jun 17, 2024 | 27.69 | 28.37 | 27.64 | 28.30 | 12,460 | +0.53(+1.90%) |
Jun 14, 2024 | 28.44 | 28.44 | 27.43 | 27.77 | 20,340 | -0.50(-1.76%) |
Jun 13, 2024 | 28.68 | 28.77 | 28.03 | 28.27 | 9,507 | -0.41(-1.42%) |
Jun 12, 2024 | 29.32 | 29.83 | 28.53 | 28.68 | 12,178 | +0.28(+0.98%) |
Jun 11, 2024 | 28.73 | 28.73 | 27.98 | 28.40 | 24,182 | -1.03(-3.51%) |
Jun 10, 2024 | 29.08 | 29.80 | 29.08 | 29.43 | 13,342 | -0.06(-0.20%) |
Jun 07, 2024 | 30.64 | 30.64 | 29.19 | 29.49 | 13,924 | -0.71(-2.34%) |
Jun 06, 2024 | 30.74 | 30.74 | 30.04 | 30.20 | 6,641 | -0.31(-1.01%) |
Jun 05, 2024 | 30.29 | 30.72 | 30.08 | 30.51 | 21,913 | +0.50(+1.66%) |
Jun 04, 2024 | 29.37 | 30.25 | 29.37 | 30.01 | 14,004 | +0.34(+1.14%) |
Jun 03, 2024 | 29.53 | 30.02 | 29.46 | 29.67 | 15,065 | +0.84(+2.93%) |
May 31, 2024 | 29.61 | 29.61 | 27.99 | 28.83 | 15,094 | -0.46(-1.56%) |
May 30, 2024 | 29.03 | 29.63 | 29.00 | 29.28 | 15,584 | +0.51(+1.76%) |
May 29, 2024 | 29.22 | 29.30 | 28.67 | 28.78 | 9,255 | -0.45(-1.53%) |
May 28, 2024 | 29.50 | 29.50 | 28.78 | 29.22 | 16,939 | -0.59(-1.97%) |
May 24, 2024 | 28.81 | 29.81 | 28.69 | 29.81 | 9,134 | +1.14(+3.99%) |
May 23, 2024 | 29.87 | 29.87 | 28.51 | 28.67 | 12,490 | -1.17(-3.91%) |
May 22, 2024 | 29.53 | 30.29 | 29.53 | 29.84 | 10,987 | +0.22(+0.73%) |
May 21, 2024 | 30.62 | 30.62 | 29.52 | 29.62 | 8,412 | -0.42(-1.38%) |
May 20, 2024 | 28.85 | 30.03 | 28.43 | 30.03 | 24,477 | +1.48(+5.20%) |
May 17, 2024 | 27.91 | 28.78 | 27.91 | 28.55 | 11,889 | +0.76(+2.74%) |
May 16, 2024 | 28.18 | 28.18 | 27.49 | 27.79 | 16,079 | -0.40(-1.40%) |
May 15, 2024 | 26.93 | 28.19 | 26.93 | 28.18 | 13,845 | +2.26(+8.74%) |
May 14, 2024 | 26.33 | 26.33 | 25.87 | 25.92 | 22,444 | -0.88(-3.28%) |
May 13, 2024 | 26.29 | 26.84 | 26.29 | 26.80 | 16,602 | +1.08(+4.19%) |
May 10, 2024 | 26.35 | 26.70 | 25.50 | 25.72 | 16,433 | -0.63(-2.40%) |
May 09, 2024 | 26.06 | 26.52 | 25.85 | 26.35 | 9,765 | +0.13(+0.49%) |
May 08, 2024 | 26.21 | 26.55 | 26.21 | 26.23 | 6,978 | -0.50(-1.89%) |
May 07, 2024 | 26.61 | 27.02 | 26.61 | 26.73 | 7,090 | -0.02(-0.07%) |
May 06, 2024 | 26.76 | 27.18 | 26.59 | 26.75 | 9,735 | +0.35(+1.31%) |
May 03, 2024 | 25.72 | 26.40 | 25.72 | 26.40 | 14,363 | +1.20(+4.75%) |
May 02, 2024 | 24.55 | 25.21 | 24.51 | 25.21 | 6,714 | +1.37(+5.77%) |