Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.05 | 31.73 | 30.65 | 31.59 | 108,494 | +0.62(+2.00%) |
Jul 19, 2024 | 31.08 | 31.37 | 30.84 | 30.97 | 111,439 | -0.01(-0.03%) |
Jul 18, 2024 | 31.20 | 31.89 | 30.49 | 30.98 | 156,149 | -0.51(-1.62%) |
Jul 17, 2024 | 30.74 | 31.77 | 30.57 | 31.49 | 134,765 | +0.51(+1.65%) |
Jul 16, 2024 | 29.82 | 31.17 | 29.79 | 30.98 | 131,882 | +1.53(+5.20%) |
Jul 15, 2024 | 28.72 | 29.90 | 28.72 | 29.45 | 115,909 | +1.04(+3.66%) |
Jul 12, 2024 | 28.66 | 28.92 | 28.33 | 28.41 | 97,516 | +0.08(+0.28%) |
Jul 11, 2024 | 27.69 | 28.71 | 27.69 | 28.33 | 114,660 | +1.27(+4.69%) |
Jul 10, 2024 | 27.06 | 27.21 | 26.84 | 27.06 | 98,064 | +0.12(+0.45%) |
Jul 09, 2024 | 27.10 | 27.34 | 26.81 | 26.94 | 87,489 | -0.10(-0.37%) |
Jul 08, 2024 | 27.37 | 27.46 | 26.81 | 27.04 | 142,871 | -0.02(-0.07%) |
Jul 05, 2024 | 27.63 | 27.70 | 26.98 | 27.06 | 208,371 | -0.61(-2.20%) |
Jul 03, 2024 | 27.89 | 28.17 | 27.60 | 27.67 | 76,962 | -0.24(-0.86%) |
Jul 02, 2024 | 28.32 | 28.83 | 27.67 | 27.91 | 145,902 | -0.76(-2.65%) |
Jul 01, 2024 | 27.47 | 28.67 | 27.27 | 28.67 | 119,819 | +1.31(+4.79%) |
Jun 28, 2024 | 26.93 | 27.67 | 26.63 | 27.36 | 1,299,718 | +1.09(+4.15%) |
Jun 27, 2024 | 25.89 | 26.49 | 25.76 | 26.27 | 353,407 | +0.53(+2.06%) |
Jun 26, 2024 | 25.33 | 25.94 | 25.28 | 25.74 | 356,467 | +0.27(+1.06%) |
Jun 25, 2024 | 25.56 | 25.70 | 25.28 | 25.47 | 49,216 | -0.12(-0.47%) |
Jun 24, 2024 | 25.33 | 25.88 | 25.33 | 25.59 | 97,192 | +0.40(+1.59%) |
Jun 21, 2024 | 25.36 | 25.52 | 25.10 | 25.19 | 161,365 | -0.13(-0.51%) |
Jun 20, 2024 | 25.12 | 25.53 | 25.08 | 25.32 | 105,151 | -0.00(-0.02%) |
Jun 18, 2024 | 25.40 | 25.67 | 25.28 | 25.32 | 75,529 | -0.07(-0.30%) |
Jun 17, 2024 | 25.07 | 25.60 | 25.06 | 25.40 | 43,300 | +0.14(+0.55%) |
Jun 14, 2024 | 25.40 | 25.75 | 25.14 | 25.26 | 28,844 | -0.34(-1.33%) |
Jun 13, 2024 | 25.60 | 25.76 | 25.29 | 25.60 | 25,037 | -0.06(-0.23%) |
Jun 12, 2024 | 25.51 | 26.19 | 25.40 | 25.66 | 58,261 | +0.40(+1.58%) |
Jun 11, 2024 | 25.25 | 25.33 | 24.91 | 25.26 | 31,047 | -0.08(-0.32%) |
Jun 10, 2024 | 25.34 | 25.38 | 24.93 | 25.34 | 35,338 | -0.07(-0.28%) |
Jun 07, 2024 | 25.29 | 25.53 | 25.22 | 25.41 | 24,659 | -0.11(-0.43%) |
Jun 06, 2024 | 25.40 | 25.57 | 25.25 | 25.52 | 26,296 | +0.04(+0.16%) |
Jun 05, 2024 | 25.48 | 25.58 | 25.32 | 25.48 | 23,843 | +0.04(+0.16%) |
Jun 04, 2024 | 25.29 | 25.54 | 25.24 | 25.44 | 43,853 | -0.08(-0.31%) |
Jun 03, 2024 | 26.15 | 26.15 | 25.50 | 25.52 | 47,942 | -0.59(-2.26%) |
May 31, 2024 | 26.04 | 26.38 | 25.91 | 26.11 | 32,110 | +0.31(+1.20%) |
May 30, 2024 | 26.07 | 26.07 | 25.63 | 25.80 | 62,419 | -0.09(-0.35%) |
May 29, 2024 | 26.18 | 26.18 | 25.70 | 25.89 | 46,102 | -0.47(-1.78%) |
May 28, 2024 | 26.66 | 26.71 | 26.33 | 26.36 | 44,570 | -0.25(-0.94%) |
May 24, 2024 | 26.54 | 26.69 | 26.40 | 26.61 | 33,980 | +0.16(+0.60%) |
May 23, 2024 | 26.80 | 26.88 | 26.37 | 26.45 | 58,967 | -0.37(-1.38%) |
May 22, 2024 | 26.84 | 26.93 | 26.70 | 26.82 | 31,623 | +0.02(+0.07%) |
May 21, 2024 | 26.54 | 26.80 | 26.50 | 26.80 | 37,586 | +0.18(+0.68%) |
May 20, 2024 | 26.72 | 26.98 | 26.61 | 26.62 | 47,072 | -0.13(-0.49%) |
May 17, 2024 | 26.80 | 26.94 | 26.69 | 26.75 | 82,328 | -0.07(-0.26%) |
May 16, 2024 | 26.70 | 26.91 | 26.70 | 26.82 | 104,775 | +0.05(+0.19%) |
May 15, 2024 | 26.79 | 26.90 | 26.63 | 26.77 | 92,297 | +0.12(+0.45%) |
May 14, 2024 | 26.80 | 26.80 | 26.58 | 26.65 | 89,311 | +0.10(+0.38%) |
May 13, 2024 | 26.90 | 26.90 | 26.40 | 26.55 | 63,742 | -0.10(-0.38%) |
May 10, 2024 | 26.69 | 26.81 | 26.44 | 26.65 | 50,267 | +0.11(+0.41%) |
May 09, 2024 | 26.46 | 26.63 | 26.41 | 26.54 | 55,945 | +0.01(+0.04%) |
May 08, 2024 | 26.50 | 26.70 | 26.49 | 26.53 | 42,046 | -0.10(-0.38%) |
May 07, 2024 | 26.60 | 26.90 | 26.56 | 26.63 | 51,861 | +0.01(+0.04%) |
May 06, 2024 | 26.42 | 26.79 | 26.40 | 26.62 | 93,969 | +0.22(+0.83%) |
May 03, 2024 | 26.37 | 26.57 | 26.20 | 26.40 | 54,389 | +0.26(+0.99%) |
May 02, 2024 | 26.32 | 26.32 | 26.10 | 26.14 | 63,488 | +0.02(+0.08%) |