Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.09 | 28.42 | 27.92 | 28.27 | 614,059 | +0.49(+1.76%) |
Jul 25, 2024 | 27.46 | 28.11 | 27.39 | 27.78 | 762,156 | +0.55(+2.02%) |
Jul 24, 2024 | 27.35 | 27.92 | 27.22 | 27.23 | 723,590 | -0.28(-1.02%) |
Jul 23, 2024 | 27.11 | 27.55 | 27.02 | 27.51 | 724,990 | +0.35(+1.29%) |
Jul 22, 2024 | 26.83 | 27.26 | 26.57 | 27.16 | 731,325 | +0.48(+1.80%) |
Jul 19, 2024 | 26.86 | 26.87 | 26.66 | 26.68 | 532,037 | -0.07(-0.26%) |
Jul 18, 2024 | 26.54 | 27.04 | 26.54 | 26.75 | 905,342 | +0.00(+0.00%) |
Jul 17, 2024 | 27.24 | 27.50 | 26.74 | 26.75 | 1,279,070 | -0.57(-2.09%) |
Jul 16, 2024 | 27.14 | 27.35 | 26.98 | 27.32 | 858,281 | +0.44(+1.64%) |
Jul 15, 2024 | 26.37 | 26.91 | 26.24 | 26.88 | 940,408 | +0.72(+2.75%) |
Jul 12, 2024 | 26.21 | 26.36 | 25.94 | 26.16 | 967,436 | +0.23(+0.89%) |
Jul 11, 2024 | 25.97 | 26.16 | 25.68 | 25.93 | 670,210 | +0.46(+1.81%) |
Jul 10, 2024 | 25.69 | 25.70 | 25.40 | 25.47 | 493,219 | -0.08(-0.31%) |
Jul 09, 2024 | 25.22 | 25.69 | 25.14 | 25.55 | 622,226 | +0.32(+1.27%) |
Jul 08, 2024 | 25.34 | 25.57 | 25.19 | 25.23 | 726,889 | +0.09(+0.36%) |
Jul 05, 2024 | 25.29 | 25.41 | 25.13 | 25.14 | 519,841 | -0.23(-0.91%) |
Jul 03, 2024 | 25.48 | 25.60 | 25.32 | 25.37 | 326,825 | +0.01(+0.04%) |
Jul 02, 2024 | 25.16 | 25.39 | 25.04 | 25.36 | 777,899 | +0.31(+1.24%) |
Jul 01, 2024 | 24.96 | 25.10 | 24.76 | 25.05 | 879,700 | +0.02(+0.08%) |
Jun 28, 2024 | 24.65 | 25.08 | 24.60 | 25.03 | 2,326,000 | +0.59(+2.39%) |
Jun 27, 2024 | 24.60 | 24.71 | 24.26 | 24.45 | 1,008,606 | -0.09(-0.36%) |
Jun 26, 2024 | 24.29 | 24.59 | 24.29 | 24.53 | 889,847 | +0.06(+0.24%) |
Jun 25, 2024 | 24.57 | 24.60 | 24.21 | 24.47 | 632,271 | -0.13(-0.52%) |
Jun 24, 2024 | 24.46 | 24.71 | 24.32 | 24.60 | 900,930 | +0.27(+1.10%) |
Jun 21, 2024 | 23.93 | 24.34 | 23.88 | 24.34 | 1,774,981 | +0.39(+1.61%) |
Jun 20, 2024 | 24.17 | 24.41 | 23.94 | 23.95 | 829,340 | -0.38(-1.54%) |
Jun 18, 2024 | 24.26 | 24.40 | 24.19 | 24.33 | 542,893 | +0.12(+0.49%) |
Jun 17, 2024 | 23.94 | 24.22 | 23.87 | 24.21 | 734,670 | +0.12(+0.49%) |
Jun 14, 2024 | 23.61 | 24.09 | 23.61 | 24.09 | 643,547 | +0.21(+0.87%) |
Jun 13, 2024 | 23.90 | 24.05 | 23.81 | 23.88 | 777,710 | -0.11(-0.45%) |
Jun 12, 2024 | 24.33 | 24.48 | 23.91 | 23.99 | 495,847 | +0.36(+1.50%) |
Jun 11, 2024 | 23.66 | 23.75 | 23.58 | 23.63 | 431,255 | -0.23(-0.95%) |
Jun 10, 2024 | 23.71 | 24.04 | 23.56 | 23.86 | 563,061 | -0.08(-0.33%) |
Jun 07, 2024 | 23.92 | 24.14 | 23.84 | 23.94 | 739,769 | -0.31(-1.26%) |
Jun 06, 2024 | 24.14 | 24.27 | 24.01 | 24.25 | 411,135 | +0.14(+0.57%) |
Jun 05, 2024 | 24.24 | 24.34 | 24.03 | 24.11 | 438,247 | -0.04(-0.16%) |
Jun 04, 2024 | 24.11 | 24.28 | 24.03 | 24.15 | 426,326 | -0.03(-0.12%) |
Jun 03, 2024 | 24.55 | 24.55 | 24.15 | 24.18 | 280,057 | -0.20(-0.81%) |
May 31, 2024 | 24.12 | 24.40 | 23.90 | 24.38 | 702,219 | +0.43(+1.82%) |
May 30, 2024 | 23.77 | 24.05 | 23.71 | 23.94 | 534,985 | +0.50(+2.15%) |
May 29, 2024 | 23.26 | 23.58 | 23.19 | 23.44 | 578,346 | -0.03(-0.13%) |
May 28, 2024 | 23.87 | 24.00 | 23.41 | 23.47 | 474,348 | -0.31(-1.29%) |
May 24, 2024 | 23.91 | 23.95 | 23.63 | 23.77 | 562,466 | +0.01(+0.04%) |
May 23, 2024 | 24.28 | 24.34 | 23.69 | 23.76 | 584,793 | -0.61(-2.51%) |
May 22, 2024 | 24.59 | 24.70 | 24.32 | 24.38 | 598,467 | -0.32(-1.28%) |
May 21, 2024 | 24.47 | 24.73 | 24.47 | 24.69 | 441,665 | +0.19(+0.77%) |
May 20, 2024 | 24.15 | 24.51 | 24.15 | 24.50 | 568,634 | +0.29(+1.18%) |
May 17, 2024 | 24.34 | 24.36 | 24.17 | 24.22 | 444,548 | -0.07(-0.28%) |
May 16, 2024 | 24.29 | 24.35 | 24.02 | 24.29 | 565,209 | -0.12(-0.49%) |
May 15, 2024 | 24.66 | 24.68 | 24.35 | 24.41 | 489,100 | +0.06(+0.24%) |
May 14, 2024 | 24.53 | 24.63 | 24.27 | 24.35 | 424,834 | +0.15(+0.61%) |
May 13, 2024 | 24.37 | 24.43 | 24.12 | 24.20 | 387,974 | +0.06(+0.25%) |
May 10, 2024 | 24.42 | 24.44 | 24.07 | 24.14 | 404,883 | -0.23(-0.93%) |
May 09, 2024 | 24.48 | 24.64 | 24.28 | 24.37 | 601,004 | +0.03(+0.12%) |
May 08, 2024 | 24.23 | 24.42 | 24.23 | 24.34 | 578,913 | -0.16(-0.65%) |
May 07, 2024 | 24.46 | 24.74 | 24.41 | 24.49 | 926,094 | +0.15(+0.61%) |
May 06, 2024 | 24.45 | 24.54 | 24.29 | 24.35 | 668,469 | +0.05(+0.20%) |
May 03, 2024 | 24.54 | 24.88 | 24.23 | 24.30 | 711,428 | +0.08(+0.33%) |
May 02, 2024 | 23.98 | 24.23 | 23.69 | 24.22 | 884,183 | +0.53(+2.25%) |