Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 26.26 | 27.95 | 26.24 | 27.75 | 1,003,490 | +1.78(+6.85%) |
Jul 19, 2024 | 26.74 | 26.88 | 25.87 | 25.97 | 540,536 | -0.64(-2.41%) |
Jul 18, 2024 | 26.89 | 27.48 | 26.23 | 26.61 | 601,289 | -0.48(-1.77%) |
Jul 17, 2024 | 27.11 | 27.57 | 26.96 | 27.09 | 770,768 | -0.30(-1.10%) |
Jul 16, 2024 | 26.87 | 27.82 | 26.21 | 27.39 | 1,109,989 | +0.75(+2.82%) |
Jul 15, 2024 | 26.70 | 27.00 | 26.45 | 26.64 | 853,155 | +0.22(+0.83%) |
Jul 12, 2024 | 26.29 | 26.60 | 25.75 | 26.42 | 843,813 | +0.52(+2.01%) |
Jul 11, 2024 | 25.61 | 26.30 | 25.32 | 25.90 | 684,542 | +0.76(+3.02%) |
Jul 10, 2024 | 25.36 | 25.36 | 24.73 | 25.14 | 568,030 | -0.10(-0.40%) |
Jul 09, 2024 | 25.16 | 25.51 | 24.87 | 25.24 | 1,251,786 | -0.02(-0.08%) |
Jul 08, 2024 | 25.25 | 25.44 | 24.87 | 25.26 | 612,659 | +0.36(+1.45%) |
Jul 05, 2024 | 24.79 | 25.20 | 24.70 | 24.90 | 598,287 | -0.05(-0.20%) |
Jul 03, 2024 | 24.90 | 25.60 | 24.82 | 24.95 | 447,940 | +0.19(+0.77%) |
Jul 02, 2024 | 24.02 | 25.08 | 23.76 | 24.76 | 803,614 | +0.79(+3.30%) |
Jul 01, 2024 | 24.41 | 24.51 | 23.52 | 23.97 | 447,160 | -0.49(-2.00%) |
Jun 28, 2024 | 24.38 | 24.75 | 24.00 | 24.46 | 1,490,643 | +0.15(+0.62%) |
Jun 27, 2024 | 24.81 | 24.86 | 24.14 | 24.31 | 516,431 | -0.31(-1.26%) |
Jun 26, 2024 | 24.47 | 24.80 | 23.91 | 24.62 | 585,651 | -0.04(-0.16%) |
Jun 25, 2024 | 24.40 | 24.88 | 24.04 | 24.66 | 448,487 | +0.14(+0.57%) |
Jun 24, 2024 | 24.26 | 24.79 | 23.96 | 24.52 | 596,541 | +0.26(+1.07%) |
Jun 21, 2024 | 23.87 | 24.43 | 23.63 | 24.26 | 3,119,793 | +0.46(+1.93%) |
Jun 20, 2024 | 23.76 | 24.29 | 23.36 | 23.80 | 582,937 | -0.10(-0.42%) |
Jun 18, 2024 | 24.06 | 24.26 | 23.41 | 23.90 | 821,745 | -0.13(-0.54%) |
Jun 17, 2024 | 23.12 | 24.07 | 22.93 | 24.03 | 790,524 | +0.83(+3.58%) |
Jun 14, 2024 | 23.01 | 23.43 | 22.35 | 23.20 | 932,069 | -0.09(-0.39%) |
Jun 13, 2024 | 23.33 | 23.62 | 23.01 | 23.29 | 935,042 | -0.27(-1.15%) |
Jun 12, 2024 | 24.01 | 24.26 | 22.93 | 23.56 | 830,255 | +1.09(+4.85%) |
Jun 11, 2024 | 21.96 | 22.50 | 21.76 | 22.47 | 539,494 | +0.28(+1.26%) |
Jun 10, 2024 | 21.81 | 22.21 | 21.22 | 22.19 | 763,411 | +0.05(+0.23%) |
Jun 07, 2024 | 21.99 | 22.32 | 21.81 | 22.14 | 502,558 | -0.16(-0.72%) |
Jun 06, 2024 | 22.56 | 23.27 | 22.26 | 22.30 | 503,381 | -0.40(-1.76%) |
Jun 05, 2024 | 22.51 | 22.84 | 22.22 | 22.70 | 617,263 | +0.36(+1.61%) |
Jun 04, 2024 | 22.05 | 22.67 | 21.79 | 22.34 | 828,642 | -0.01(-0.04%) |
Jun 03, 2024 | 22.04 | 23.03 | 21.76 | 22.35 | 944,210 | -0.41(-1.80%) |
May 31, 2024 | 22.66 | 23.20 | 22.43 | 22.76 | 597,434 | +0.30(+1.34%) |
May 30, 2024 | 22.90 | 22.90 | 22.18 | 22.46 | 576,077 | -0.24(-1.06%) |
May 29, 2024 | 22.85 | 23.09 | 22.51 | 22.70 | 494,892 | -0.62(-2.66%) |
May 28, 2024 | 23.39 | 23.82 | 22.68 | 23.32 | 417,034 | +0.16(+0.69%) |
May 24, 2024 | 23.41 | 23.51 | 22.96 | 23.16 | 365,955 | -0.11(-0.47%) |
May 23, 2024 | 24.06 | 24.06 | 23.20 | 23.27 | 583,546 | -0.72(-3.00%) |
May 22, 2024 | 24.27 | 24.93 | 23.88 | 23.99 | 680,508 | -0.39(-1.60%) |
May 21, 2024 | 24.69 | 24.95 | 24.32 | 24.38 | 415,167 | -0.63(-2.52%) |
May 20, 2024 | 25.19 | 25.49 | 24.93 | 25.01 | 770,921 | -0.28(-1.11%) |
May 17, 2024 | 24.79 | 25.54 | 24.48 | 25.29 | 598,558 | +0.68(+2.76%) |
May 16, 2024 | 24.36 | 24.91 | 23.77 | 24.61 | 899,188 | -0.05(-0.20%) |
May 15, 2024 | 25.60 | 25.65 | 24.63 | 24.66 | 1,410,760 | -0.70(-2.76%) |
May 14, 2024 | 25.22 | 25.50 | 24.91 | 25.36 | 1,307,022 | +0.43(+1.72%) |
May 13, 2024 | 25.48 | 25.86 | 24.89 | 24.93 | 1,205,413 | -0.54(-2.12%) |
May 10, 2024 | 25.16 | 25.95 | 24.99 | 25.47 | 1,134,946 | +0.22(+0.87%) |
May 09, 2024 | 24.00 | 25.28 | 23.67 | 25.25 | 1,100,918 | +1.30(+5.43%) |
May 08, 2024 | 23.45 | 24.20 | 22.13 | 23.95 | 2,587,963 | +4.17(+21.08%) |
May 07, 2024 | 19.96 | 20.34 | 19.50 | 19.78 | 884,098 | -0.19(-0.95%) |
May 06, 2024 | 19.57 | 20.20 | 19.47 | 19.97 | 640,224 | +0.50(+2.57%) |
May 03, 2024 | 19.85 | 20.09 | 19.40 | 19.47 | 820,170 | +0.25(+1.30%) |
May 02, 2024 | 19.67 | 19.99 | 19.05 | 19.22 | 873,725 | -0.25(-1.28%) |