Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.25 | 27.62 | 26.95 | 27.22 | 217,558 | +0.16(+0.59%) |
Jul 18, 2024 | 27.61 | 28.10 | 26.70 | 27.06 | 241,265 | -0.84(-3.01%) |
Jul 17, 2024 | 28.22 | 28.84 | 27.45 | 27.90 | 308,936 | -0.56(-1.97%) |
Jul 16, 2024 | 28.00 | 29.24 | 27.99 | 28.46 | 465,856 | +0.78(+2.82%) |
Jul 15, 2024 | 27.50 | 27.98 | 27.00 | 27.68 | 426,752 | +0.40(+1.47%) |
Jul 12, 2024 | 26.77 | 27.35 | 26.61 | 27.28 | 457,825 | +0.68(+2.56%) |
Jul 11, 2024 | 26.46 | 26.91 | 26.23 | 26.60 | 297,146 | +0.60(+2.31%) |
Jul 10, 2024 | 25.94 | 26.03 | 25.59 | 26.00 | 127,700 | +0.14(+0.54%) |
Jul 09, 2024 | 25.63 | 25.89 | 25.37 | 25.86 | 204,466 | +0.21(+0.82%) |
Jul 08, 2024 | 25.52 | 26.13 | 25.44 | 25.65 | 282,853 | +0.38(+1.50%) |
Jul 05, 2024 | 25.69 | 25.83 | 24.44 | 25.27 | 297,176 | -0.58(-2.24%) |
Jul 03, 2024 | 25.65 | 25.99 | 25.32 | 25.85 | 176,894 | +0.20(+0.78%) |
Jul 02, 2024 | 25.62 | 26.26 | 25.17 | 25.65 | 457,158 | +0.20(+0.79%) |
Jul 01, 2024 | 25.48 | 25.72 | 25.13 | 25.45 | 226,728 | -0.20(-0.78%) |
Jun 28, 2024 | 25.13 | 25.74 | 25.00 | 25.65 | 1,330,440 | +0.80(+3.22%) |
Jun 27, 2024 | 24.49 | 25.16 | 24.49 | 24.85 | 386,397 | +0.50(+2.05%) |
Jun 26, 2024 | 23.33 | 24.38 | 23.33 | 24.35 | 310,843 | +0.79(+3.35%) |
Jun 25, 2024 | 23.05 | 23.56 | 22.99 | 23.56 | 141,616 | +0.43(+1.86%) |
Jun 24, 2024 | 23.36 | 23.63 | 23.11 | 23.13 | 121,530 | -0.20(-0.86%) |
Jun 21, 2024 | 23.11 | 23.48 | 23.05 | 23.33 | 406,857 | +0.23(+1.00%) |
Jun 20, 2024 | 23.08 | 23.48 | 22.86 | 23.10 | 113,160 | -0.09(-0.39%) |
Jun 18, 2024 | 23.26 | 23.47 | 23.00 | 23.19 | 127,440 | +0.02(+0.09%) |
Jun 17, 2024 | 22.81 | 23.25 | 22.59 | 23.17 | 116,992 | +0.05(+0.22%) |
Jun 14, 2024 | 23.01 | 23.15 | 22.56 | 23.12 | 146,093 | -0.18(-0.77%) |
Jun 13, 2024 | 23.48 | 23.55 | 22.95 | 23.30 | 125,144 | -0.28(-1.19%) |
Jun 12, 2024 | 24.02 | 24.07 | 23.42 | 23.58 | 133,276 | +0.18(+0.77%) |
Jun 11, 2024 | 23.18 | 23.57 | 22.50 | 23.40 | 171,557 | +0.13(+0.56%) |
Jun 10, 2024 | 23.06 | 23.32 | 22.58 | 23.27 | 245,106 | -0.07(-0.30%) |
Jun 07, 2024 | 23.38 | 23.58 | 23.12 | 23.34 | 122,745 | -0.31(-1.31%) |
Jun 06, 2024 | 23.33 | 23.85 | 23.26 | 23.65 | 152,925 | +0.21(+0.90%) |
Jun 05, 2024 | 23.39 | 23.63 | 23.02 | 23.44 | 171,644 | +0.12(+0.51%) |
Jun 04, 2024 | 23.33 | 23.34 | 23.07 | 23.32 | 101,665 | -0.21(-0.89%) |
Jun 03, 2024 | 23.86 | 23.86 | 23.14 | 23.53 | 106,325 | -0.07(-0.30%) |
May 31, 2024 | 23.78 | 23.96 | 23.28 | 23.60 | 146,130 | -0.25(-1.05%) |
May 30, 2024 | 23.82 | 24.12 | 23.77 | 23.85 | 173,930 | +0.10(+0.42%) |
May 29, 2024 | 23.13 | 23.99 | 23.00 | 23.75 | 166,231 | +0.30(+1.28%) |
May 28, 2024 | 23.83 | 24.01 | 23.34 | 23.45 | 163,933 | -0.33(-1.39%) |
May 24, 2024 | 23.94 | 23.99 | 23.57 | 23.78 | 124,375 | +0.13(+0.55%) |
May 23, 2024 | 23.69 | 23.94 | 23.41 | 23.65 | 189,263 | -0.11(-0.46%) |
May 22, 2024 | 23.33 | 23.92 | 23.30 | 23.76 | 159,677 | +0.30(+1.28%) |
May 21, 2024 | 23.79 | 23.79 | 23.31 | 23.46 | 114,436 | -0.35(-1.47%) |
May 20, 2024 | 23.41 | 23.91 | 23.33 | 23.81 | 147,748 | +0.35(+1.49%) |
May 17, 2024 | 23.73 | 23.73 | 23.20 | 23.46 | 111,970 | -0.04(-0.17%) |
May 16, 2024 | 23.62 | 23.68 | 23.34 | 23.50 | 188,010 | -0.23(-0.97%) |
May 15, 2024 | 23.50 | 24.16 | 23.50 | 23.73 | 119,971 | +0.29(+1.24%) |
May 14, 2024 | 23.02 | 23.50 | 23.02 | 23.44 | 113,757 | +0.24(+1.03%) |
May 13, 2024 | 23.56 | 23.63 | 23.13 | 23.20 | 146,852 | -0.33(-1.40%) |
May 10, 2024 | 23.40 | 23.69 | 23.33 | 23.53 | 118,810 | +0.13(+0.56%) |
May 09, 2024 | 23.25 | 23.84 | 23.14 | 23.40 | 213,446 | +0.10(+0.43%) |
May 08, 2024 | 23.75 | 23.75 | 22.72 | 23.30 | 348,520 | -0.47(-1.98%) |
May 07, 2024 | 22.90 | 25.51 | 22.86 | 23.77 | 939,369 | +2.70(+12.81%) |
May 06, 2024 | 21.16 | 21.38 | 20.98 | 21.07 | 137,245 | +0.14(+0.67%) |
May 03, 2024 | 20.91 | 21.08 | 20.64 | 20.93 | 119,207 | +0.38(+1.85%) |
May 02, 2024 | 20.55 | 20.88 | 20.32 | 20.55 | 183,910 | +0.22(+1.08%) |