Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.41 | 30.50 | 28.86 | 29.05 | 2,769,394 | -0.05(-0.17%) |
Jul 18, 2024 | 29.95 | 31.44 | 28.78 | 29.10 | 2,484,775 | -0.45(-1.52%) |
Jul 17, 2024 | 27.62 | 29.68 | 26.91 | 29.55 | 1,725,787 | +1.72(+6.18%) |
Jul 16, 2024 | 26.23 | 27.89 | 26.23 | 27.83 | 1,012,526 | +2.09(+8.12%) |
Jul 15, 2024 | 26.79 | 27.14 | 25.47 | 25.74 | 1,059,419 | -1.13(-4.21%) |
Jul 12, 2024 | 25.92 | 27.30 | 25.74 | 26.87 | 1,274,330 | +1.32(+5.17%) |
Jul 11, 2024 | 24.16 | 25.61 | 24.03 | 25.55 | 1,640,165 | +2.04(+8.68%) |
Jul 10, 2024 | 24.24 | 24.37 | 23.10 | 23.51 | 880,678 | -0.55(-2.29%) |
Jul 09, 2024 | 22.99 | 24.20 | 22.92 | 24.06 | 861,028 | +0.98(+4.25%) |
Jul 08, 2024 | 23.67 | 23.82 | 23.02 | 23.08 | 572,252 | -0.33(-1.41%) |
Jul 05, 2024 | 23.43 | 23.51 | 22.88 | 23.41 | 545,527 | -0.19(-0.81%) |
Jul 03, 2024 | 23.91 | 23.91 | 23.41 | 23.60 | 333,308 | -0.12(-0.51%) |
Jul 02, 2024 | 23.59 | 23.95 | 23.30 | 23.72 | 646,830 | +0.31(+1.32%) |
Jul 01, 2024 | 23.77 | 24.07 | 23.08 | 23.41 | 815,367 | -0.38(-1.60%) |
Jun 28, 2024 | 24.68 | 24.94 | 23.34 | 23.79 | 4,282,377 | -0.53(-2.18%) |
Jun 27, 2024 | 23.61 | 24.35 | 23.41 | 24.32 | 702,347 | +0.77(+3.27%) |
Jun 26, 2024 | 23.03 | 23.57 | 22.25 | 23.55 | 1,096,680 | +0.51(+2.21%) |
Jun 25, 2024 | 23.74 | 23.74 | 22.44 | 23.04 | 2,552,242 | -0.70(-2.95%) |
Jun 24, 2024 | 24.53 | 24.80 | 23.71 | 23.74 | 952,368 | -0.75(-3.06%) |
Jun 21, 2024 | 23.65 | 24.91 | 23.60 | 24.49 | 1,047,874 | +0.80(+3.38%) |
Jun 20, 2024 | 24.86 | 25.04 | 23.47 | 23.69 | 937,212 | -1.36(-5.43%) |
Jun 18, 2024 | 25.07 | 25.49 | 24.82 | 25.05 | 644,085 | -0.08(-0.32%) |
Jun 17, 2024 | 24.94 | 25.49 | 24.66 | 25.13 | 755,119 | +0.13(+0.52%) |
Jun 14, 2024 | 24.80 | 25.30 | 24.27 | 25.00 | 739,443 | -0.32(-1.26%) |
Jun 13, 2024 | 26.52 | 26.69 | 25.05 | 25.32 | 745,014 | -1.31(-4.92%) |
Jun 12, 2024 | 25.97 | 26.76 | 25.47 | 26.63 | 1,235,557 | +1.74(+6.99%) |
Jun 11, 2024 | 25.37 | 25.37 | 24.62 | 24.89 | 612,111 | -0.78(-3.04%) |
Jun 10, 2024 | 25.05 | 25.97 | 25.01 | 25.67 | 666,348 | +0.21(+0.82%) |
Jun 07, 2024 | 25.57 | 26.15 | 25.43 | 25.46 | 444,956 | -0.47(-1.81%) |
Jun 06, 2024 | 26.22 | 26.62 | 25.93 | 25.93 | 376,787 | -0.50(-1.89%) |
Jun 05, 2024 | 26.07 | 26.74 | 25.82 | 26.43 | 418,394 | +0.63(+2.44%) |
Jun 04, 2024 | 26.17 | 26.26 | 25.19 | 25.80 | 914,246 | -0.69(-2.60%) |
Jun 03, 2024 | 27.68 | 27.94 | 26.25 | 26.49 | 744,405 | -1.11(-4.02%) |
May 31, 2024 | 27.39 | 27.84 | 27.20 | 27.60 | 679,340 | +0.32(+1.17%) |
May 30, 2024 | 27.05 | 27.60 | 27.05 | 27.28 | 542,248 | +0.53(+1.98%) |
May 29, 2024 | 25.09 | 27.05 | 25.05 | 26.75 | 1,185,055 | +1.22(+4.78%) |
May 28, 2024 | 25.58 | 26.00 | 25.42 | 25.53 | 1,219,896 | +0.14(+0.55%) |
May 24, 2024 | 24.62 | 25.62 | 24.45 | 25.39 | 735,138 | +0.95(+3.89%) |
May 23, 2024 | 25.13 | 25.15 | 24.23 | 24.44 | 770,802 | -0.75(-2.98%) |
May 22, 2024 | 25.26 | 25.91 | 24.98 | 25.19 | 823,359 | -0.21(-0.83%) |
May 21, 2024 | 25.34 | 25.67 | 25.03 | 25.40 | 645,669 | -0.07(-0.27%) |
May 20, 2024 | 25.86 | 25.86 | 25.38 | 25.47 | 647,702 | -0.36(-1.39%) |
May 17, 2024 | 26.40 | 26.68 | 25.78 | 25.83 | 781,405 | -0.62(-2.34%) |
May 16, 2024 | 26.93 | 27.07 | 26.38 | 26.45 | 580,367 | -0.62(-2.29%) |
May 15, 2024 | 27.50 | 27.68 | 26.75 | 27.07 | 1,247,405 | +0.11(+0.41%) |
May 14, 2024 | 26.42 | 27.20 | 26.08 | 26.96 | 1,100,265 | +1.08(+4.17%) |
May 13, 2024 | 26.89 | 26.97 | 25.25 | 25.88 | 996,135 | -0.71(-2.67%) |
May 10, 2024 | 27.31 | 27.57 | 26.50 | 26.59 | 1,033,958 | -0.50(-1.85%) |
May 09, 2024 | 27.17 | 28.04 | 27.02 | 27.09 | 1,104,516 | -0.08(-0.29%) |
May 08, 2024 | 27.05 | 27.34 | 26.79 | 27.17 | 1,611,833 | -0.60(-2.16%) |
May 07, 2024 | 27.50 | 28.55 | 26.97 | 27.77 | 2,976,781 | +2.17(+8.48%) |
May 06, 2024 | 24.74 | 26.45 | 24.74 | 25.60 | 1,903,104 | +1.07(+4.36%) |
May 03, 2024 | 25.63 | 25.96 | 24.52 | 24.53 | 887,367 | -0.47(-1.88%) |
May 02, 2024 | 25.03 | 25.11 | 24.44 | 25.00 | 761,385 | +0.37(+1.50%) |