Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.20 | 32.14 | 30.88 | 32.01 | 146,383 | +0.52(+1.65%) |
Jul 19, 2024 | 31.23 | 31.93 | 31.20 | 31.49 | 105,741 | +0.32(+1.03%) |
Jul 18, 2024 | 31.29 | 32.08 | 31.03 | 31.17 | 174,645 | -0.37(-1.17%) |
Jul 17, 2024 | 30.90 | 31.84 | 30.90 | 31.54 | 145,184 | +0.29(+0.93%) |
Jul 16, 2024 | 29.89 | 31.27 | 29.72 | 31.25 | 175,883 | +1.55(+5.22%) |
Jul 15, 2024 | 28.96 | 29.91 | 28.79 | 29.70 | 188,833 | +1.23(+4.32%) |
Jul 12, 2024 | 28.50 | 28.71 | 28.17 | 28.47 | 129,804 | +0.20(+0.71%) |
Jul 11, 2024 | 27.38 | 28.50 | 27.29 | 28.27 | 183,307 | +1.33(+4.94%) |
Jul 10, 2024 | 26.73 | 26.94 | 26.34 | 26.94 | 114,151 | +0.25(+0.94%) |
Jul 09, 2024 | 26.11 | 26.73 | 26.02 | 26.69 | 142,162 | +0.57(+2.18%) |
Jul 08, 2024 | 26.08 | 26.34 | 25.91 | 26.12 | 82,735 | +0.30(+1.16%) |
Jul 05, 2024 | 26.20 | 26.22 | 25.68 | 25.82 | 72,010 | -0.45(-1.71%) |
Jul 03, 2024 | 26.80 | 26.88 | 26.25 | 26.27 | 64,484 | -0.61(-2.27%) |
Jul 02, 2024 | 27.15 | 27.32 | 26.86 | 26.88 | 120,967 | -0.16(-0.59%) |
Jul 01, 2024 | 27.27 | 27.59 | 27.00 | 27.04 | 129,696 | -0.35(-1.28%) |
Jun 28, 2024 | 26.38 | 27.59 | 26.38 | 27.39 | 366,139 | +1.17(+4.46%) |
Jun 27, 2024 | 25.82 | 26.25 | 25.56 | 26.22 | 99,637 | +0.60(+2.34%) |
Jun 26, 2024 | 25.38 | 25.76 | 25.25 | 25.62 | 69,715 | +0.02(+0.08%) |
Jun 25, 2024 | 25.47 | 25.89 | 25.47 | 25.60 | 130,109 | +0.07(+0.27%) |
Jun 24, 2024 | 25.13 | 25.61 | 25.01 | 25.53 | 176,461 | +0.60(+2.41%) |
Jun 21, 2024 | 25.05 | 25.75 | 24.74 | 24.93 | 193,735 | -0.12(-0.48%) |
Jun 20, 2024 | 24.76 | 25.13 | 24.70 | 25.05 | 105,037 | +0.08(+0.32%) |
Jun 18, 2024 | 24.71 | 25.10 | 24.71 | 24.97 | 96,908 | +0.16(+0.64%) |
Jun 17, 2024 | 24.52 | 24.85 | 24.18 | 24.81 | 85,328 | +0.35(+1.43%) |
Jun 14, 2024 | 24.45 | 24.57 | 24.30 | 24.46 | 64,096 | -0.28(-1.13%) |
Jun 13, 2024 | 25.03 | 25.03 | 24.42 | 24.74 | 60,582 | -0.37(-1.47%) |
Jun 12, 2024 | 24.93 | 25.55 | 24.78 | 25.11 | 130,289 | +0.44(+1.78%) |
Jun 11, 2024 | 24.35 | 24.87 | 24.02 | 24.67 | 93,128 | +0.04(+0.16%) |
Jun 10, 2024 | 24.99 | 24.99 | 24.36 | 24.63 | 88,416 | -0.36(-1.44%) |
Jun 07, 2024 | 24.77 | 25.35 | 24.77 | 24.99 | 79,640 | -0.07(-0.28%) |
Jun 06, 2024 | 25.00 | 25.24 | 24.85 | 25.06 | 87,573 | +0.00(+0.00%) |
Jun 05, 2024 | 24.69 | 25.37 | 24.56 | 25.06 | 142,708 | +0.54(+2.20%) |
Jun 04, 2024 | 24.72 | 24.77 | 24.34 | 24.52 | 144,038 | -0.44(-1.76%) |
Jun 03, 2024 | 25.59 | 25.59 | 24.91 | 24.96 | 102,427 | -0.32(-1.27%) |
May 31, 2024 | 25.34 | 25.49 | 25.05 | 25.28 | 123,812 | +0.08(+0.32%) |
May 30, 2024 | 25.46 | 25.46 | 25.14 | 25.20 | 112,495 | +0.18(+0.72%) |
May 29, 2024 | 24.81 | 25.19 | 24.39 | 25.02 | 153,020 | -0.15(-0.60%) |
May 28, 2024 | 25.31 | 25.39 | 25.05 | 25.17 | 95,622 | -0.13(-0.51%) |
May 24, 2024 | 25.22 | 25.39 | 25.02 | 25.30 | 91,632 | +0.22(+0.88%) |
May 23, 2024 | 25.81 | 25.81 | 25.08 | 25.08 | 115,030 | -0.51(-1.99%) |
May 22, 2024 | 25.54 | 25.95 | 25.24 | 25.59 | 112,748 | +0.00(+0.00%) |
May 21, 2024 | 25.04 | 25.73 | 25.00 | 25.59 | 102,396 | +0.31(+1.23%) |
May 20, 2024 | 25.79 | 25.79 | 25.27 | 25.28 | 62,129 | -0.51(-1.98%) |
May 17, 2024 | 25.57 | 25.95 | 25.42 | 25.79 | 112,067 | +0.38(+1.50%) |
May 16, 2024 | 25.42 | 25.47 | 25.20 | 25.41 | 88,365 | -0.05(-0.20%) |
May 15, 2024 | 25.58 | 25.69 | 25.37 | 25.46 | 84,630 | +0.21(+0.83%) |
May 14, 2024 | 25.49 | 25.65 | 25.15 | 25.25 | 75,353 | -0.02(-0.08%) |
May 13, 2024 | 25.71 | 25.76 | 25.27 | 25.27 | 90,065 | -0.29(-1.13%) |
May 10, 2024 | 25.68 | 25.74 | 25.27 | 25.56 | 72,609 | -0.13(-0.51%) |
May 09, 2024 | 25.59 | 25.75 | 25.34 | 25.69 | 95,350 | +0.20(+0.78%) |
May 08, 2024 | 24.85 | 25.55 | 24.85 | 25.49 | 84,940 | +0.37(+1.47%) |
May 07, 2024 | 25.34 | 25.62 | 25.12 | 25.12 | 86,940 | -0.16(-0.63%) |
May 06, 2024 | 25.27 | 25.54 | 25.24 | 25.28 | 80,932 | +0.02(+0.08%) |
May 03, 2024 | 25.46 | 25.51 | 25.19 | 25.26 | 90,244 | +0.19(+0.75%) |
May 02, 2024 | 24.88 | 25.07 | 24.50 | 25.07 | 130,265 | +0.31(+1.25%) |