Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.91 | 30.88 | 29.50 | 30.81 | 1,410,842 | +1.21(+4.09%) |
Jul 15, 2024 | 28.65 | 29.62 | 28.53 | 29.60 | 1,248,939 | +1.27(+4.48%) |
Jul 12, 2024 | 28.97 | 29.51 | 28.28 | 28.33 | 1,612,799 | -0.40(-1.39%) |
Jul 11, 2024 | 28.94 | 29.04 | 28.26 | 28.73 | 1,074,055 | +0.34(+1.20%) |
Jul 10, 2024 | 27.96 | 28.41 | 27.95 | 28.39 | 1,477,193 | +0.46(+1.65%) |
Jul 09, 2024 | 27.80 | 28.04 | 27.61 | 27.93 | 976,433 | +0.12(+0.43%) |
Jul 08, 2024 | 27.75 | 27.97 | 27.64 | 27.81 | 703,327 | +0.22(+0.80%) |
Jul 05, 2024 | 27.26 | 27.62 | 27.17 | 27.59 | 662,147 | +0.23(+0.84%) |
Jul 03, 2024 | 27.38 | 27.47 | 27.15 | 27.36 | 352,601 | +0.14(+0.51%) |
Jul 02, 2024 | 26.87 | 27.23 | 26.69 | 27.22 | 747,251 | +0.39(+1.45%) |
Jul 01, 2024 | 27.29 | 27.32 | 26.64 | 26.83 | 876,854 | -0.37(-1.36%) |
Jun 28, 2024 | 27.54 | 27.73 | 27.01 | 27.20 | 6,993,514 | -0.19(-0.69%) |
Jun 27, 2024 | 27.70 | 27.89 | 27.26 | 27.39 | 1,168,085 | -0.09(-0.33%) |
Jun 26, 2024 | 27.21 | 27.52 | 26.98 | 27.48 | 961,986 | +0.10(+0.37%) |
Jun 25, 2024 | 27.39 | 27.66 | 26.98 | 27.38 | 1,036,022 | -0.01(-0.04%) |
Jun 24, 2024 | 27.13 | 27.45 | 26.79 | 27.39 | 838,751 | +0.26(+0.96%) |
Jun 21, 2024 | 26.92 | 27.33 | 26.66 | 27.13 | 3,028,390 | +0.33(+1.23%) |
Jun 20, 2024 | 26.56 | 26.80 | 26.44 | 26.80 | 706,753 | +0.18(+0.68%) |
Jun 18, 2024 | 26.36 | 26.95 | 26.06 | 26.62 | 1,078,959 | +0.37(+1.41%) |
Jun 17, 2024 | 25.58 | 26.26 | 25.52 | 26.25 | 551,841 | +0.67(+2.62%) |
Jun 14, 2024 | 25.40 | 25.85 | 25.14 | 25.58 | 651,221 | -0.27(-1.04%) |
Jun 13, 2024 | 26.49 | 26.54 | 25.83 | 25.85 | 632,964 | -0.64(-2.42%) |
Jun 12, 2024 | 26.16 | 26.62 | 26.15 | 26.49 | 734,431 | +0.76(+2.95%) |
Jun 11, 2024 | 25.85 | 25.87 | 25.48 | 25.73 | 796,723 | -0.25(-0.96%) |
Jun 10, 2024 | 26.15 | 26.27 | 25.56 | 25.98 | 1,231,566 | +0.16(+0.62%) |
Jun 07, 2024 | 25.86 | 26.07 | 25.71 | 25.82 | 766,250 | -0.19(-0.73%) |
Jun 06, 2024 | 26.08 | 26.13 | 25.63 | 26.01 | 969,310 | -0.04(-0.15%) |
Jun 05, 2024 | 25.85 | 26.44 | 25.68 | 26.05 | 1,436,143 | +0.26(+1.01%) |
Jun 04, 2024 | 26.33 | 26.45 | 25.67 | 25.79 | 1,265,933 | -0.68(-2.57%) |
Jun 03, 2024 | 26.79 | 26.99 | 26.27 | 26.47 | 619,144 | -0.17(-0.64%) |
May 31, 2024 | 26.63 | 26.87 | 26.34 | 26.64 | 1,004,513 | +0.01(+0.04%) |
May 30, 2024 | 26.64 | 26.98 | 26.18 | 26.63 | 715,119 | +0.15(+0.57%) |
May 29, 2024 | 26.50 | 26.76 | 26.32 | 26.48 | 656,017 | -0.31(-1.16%) |
May 28, 2024 | 27.19 | 27.23 | 26.57 | 26.79 | 1,095,893 | -0.35(-1.29%) |
May 24, 2024 | 27.09 | 27.20 | 26.69 | 27.14 | 1,083,738 | +0.19(+0.71%) |
May 23, 2024 | 27.41 | 27.42 | 26.80 | 26.95 | 776,505 | -0.35(-1.28%) |
May 22, 2024 | 27.11 | 27.40 | 26.96 | 27.30 | 762,702 | +0.01(+0.04%) |
May 21, 2024 | 27.98 | 28.45 | 27.26 | 27.29 | 1,008,775 | -0.78(-2.78%) |
May 20, 2024 | 27.37 | 28.08 | 27.35 | 28.07 | 994,870 | +0.74(+2.71%) |
May 17, 2024 | 27.60 | 27.73 | 27.09 | 27.33 | 704,480 | -0.38(-1.37%) |
May 16, 2024 | 27.32 | 27.80 | 27.16 | 27.71 | 627,643 | +0.34(+1.24%) |
May 15, 2024 | 27.71 | 27.79 | 27.27 | 27.37 | 1,032,548 | -0.18(-0.65%) |
May 14, 2024 | 27.30 | 27.56 | 27.03 | 27.55 | 545,145 | +0.47(+1.74%) |
May 13, 2024 | 26.99 | 27.09 | 26.73 | 27.08 | 855,429 | +0.17(+0.63%) |
May 10, 2024 | 27.05 | 27.22 | 26.86 | 26.91 | 744,812 | -0.08(-0.30%) |
May 09, 2024 | 26.90 | 27.01 | 26.57 | 26.99 | 1,070,695 | +0.12(+0.45%) |
May 08, 2024 | 26.51 | 26.89 | 26.25 | 26.87 | 1,059,001 | +0.36(+1.36%) |
May 07, 2024 | 26.46 | 26.80 | 26.30 | 26.51 | 1,139,129 | -0.05(-0.19%) |
May 06, 2024 | 26.11 | 26.77 | 25.92 | 26.56 | 1,212,567 | +0.63(+2.43%) |
May 03, 2024 | 25.80 | 25.98 | 24.61 | 25.93 | 1,280,833 | +1.84(+7.64%) |
May 02, 2024 | 23.95 | 24.10 | 23.72 | 24.09 | 980,320 | +0.39(+1.65%) |