Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.50 | 26.65 | 26.38 | 26.40 | 187,803 | -0.13(-0.49%) |
Jul 18, 2024 | 27.02 | 27.02 | 26.51 | 26.53 | 230,020 | -0.90(-3.28%) |
Jul 17, 2024 | 27.52 | 27.61 | 27.40 | 27.43 | 125,561 | -0.32(-1.15%) |
Jul 16, 2024 | 27.62 | 27.78 | 27.50 | 27.75 | 256,365 | -0.27(-0.96%) |
Jul 15, 2024 | 28.23 | 28.27 | 27.95 | 28.02 | 144,935 | -0.31(-1.09%) |
Jul 12, 2024 | 28.24 | 28.41 | 28.24 | 28.33 | 156,301 | +0.36(+1.29%) |
Jul 11, 2024 | 28.07 | 28.28 | 27.90 | 27.97 | 258,994 | -0.41(-1.44%) |
Jul 10, 2024 | 28.51 | 28.67 | 28.30 | 28.38 | 110,656 | +0.04(+0.14%) |
Jul 09, 2024 | 28.54 | 28.57 | 28.17 | 28.34 | 194,104 | -0.19(-0.67%) |
Jul 08, 2024 | 28.72 | 28.80 | 28.43 | 28.53 | 111,205 | -0.25(-0.87%) |
Jul 05, 2024 | 28.73 | 28.79 | 28.50 | 28.78 | 311,301 | +0.68(+2.42%) |
Jul 03, 2024 | 28.04 | 28.26 | 28.04 | 28.10 | 157,251 | +0.58(+2.11%) |
Jul 02, 2024 | 27.63 | 27.76 | 27.46 | 27.52 | 76,957 | +0.06(+0.22%) |
Jul 01, 2024 | 27.57 | 27.60 | 27.37 | 27.46 | 114,327 | +0.25(+0.92%) |
Jun 28, 2024 | 27.40 | 27.45 | 27.14 | 27.21 | 144,932 | +0.29(+1.08%) |
Jun 27, 2024 | 27.26 | 27.29 | 26.92 | 26.92 | 127,419 | -0.26(-0.96%) |
Jun 26, 2024 | 27.05 | 27.22 | 27.00 | 27.18 | 157,620 | +0.03(+0.11%) |
Jun 25, 2024 | 27.35 | 27.35 | 27.08 | 27.15 | 188,982 | -0.32(-1.16%) |
Jun 24, 2024 | 27.48 | 27.67 | 27.41 | 27.47 | 105,368 | +0.03(+0.11%) |
Jun 21, 2024 | 27.48 | 27.59 | 27.43 | 27.44 | 183,623 | -0.64(-2.28%) |
Jun 20, 2024 | 28.00 | 28.16 | 27.95 | 28.08 | 179,296 | +0.40(+1.45%) |
Jun 18, 2024 | 27.20 | 27.68 | 27.17 | 27.68 | 202,438 | +0.22(+0.80%) |
Jun 17, 2024 | 27.27 | 27.50 | 27.13 | 27.46 | 166,603 | -0.23(-0.83%) |
Jun 14, 2024 | 27.55 | 27.77 | 27.45 | 27.69 | 191,301 | +0.08(+0.29%) |
Jun 13, 2024 | 28.01 | 28.07 | 27.49 | 27.61 | 144,868 | -0.27(-0.97%) |
Jun 12, 2024 | 28.22 | 28.29 | 27.82 | 27.88 | 192,861 | +0.10(+0.36%) |
Jun 11, 2024 | 27.67 | 27.81 | 27.52 | 27.78 | 127,675 | -0.20(-0.71%) |
Jun 10, 2024 | 28.01 | 28.05 | 27.74 | 27.98 | 312,318 | +0.55(+2.01%) |
Jun 07, 2024 | 27.86 | 27.87 | 27.43 | 27.43 | 362,727 | -1.29(-4.49%) |
Jun 06, 2024 | 28.69 | 28.86 | 28.47 | 28.72 | 200,353 | +0.25(+0.88%) |
Jun 05, 2024 | 28.10 | 28.53 | 27.89 | 28.47 | 244,278 | +0.53(+1.90%) |
Jun 04, 2024 | 28.12 | 28.12 | 27.85 | 27.94 | 396,882 | -0.76(-2.65%) |
Jun 03, 2024 | 28.76 | 28.80 | 28.58 | 28.70 | 231,319 | +0.28(+0.99%) |
May 31, 2024 | 28.67 | 28.67 | 28.10 | 28.42 | 195,808 | -0.17(-0.59%) |
May 30, 2024 | 28.71 | 28.78 | 28.54 | 28.59 | 364,286 | -0.76(-2.59%) |
May 29, 2024 | 29.42 | 29.52 | 29.23 | 29.35 | 235,332 | -0.55(-1.84%) |
May 28, 2024 | 30.06 | 30.07 | 29.62 | 29.90 | 445,201 | +0.67(+2.29%) |
May 24, 2024 | 29.48 | 29.49 | 29.17 | 29.23 | 159,136 | -0.03(-0.10%) |
May 23, 2024 | 29.75 | 29.82 | 29.25 | 29.26 | 388,593 | -0.30(-1.01%) |
May 22, 2024 | 30.33 | 30.33 | 29.49 | 29.56 | 767,588 | -1.82(-5.80%) |
May 21, 2024 | 31.63 | 31.63 | 31.13 | 31.38 | 370,405 | +0.05(+0.16%) |
May 20, 2024 | 30.96 | 31.45 | 30.77 | 31.33 | 522,034 | +0.14(+0.45%) |
May 17, 2024 | 30.88 | 31.20 | 30.65 | 31.19 | 483,602 | +1.18(+3.93%) |
May 16, 2024 | 29.86 | 30.04 | 29.72 | 30.01 | 142,348 | -0.10(-0.33%) |
May 15, 2024 | 29.91 | 30.19 | 29.51 | 30.11 | 293,559 | +0.43(+1.45%) |
May 14, 2024 | 29.84 | 29.94 | 29.54 | 29.68 | 207,939 | +0.16(+0.54%) |
May 13, 2024 | 29.14 | 29.54 | 29.08 | 29.52 | 363,990 | +0.71(+2.46%) |
May 10, 2024 | 28.86 | 28.92 | 28.72 | 28.81 | 250,390 | +0.24(+0.84%) |
May 09, 2024 | 28.31 | 28.62 | 28.26 | 28.57 | 138,851 | +0.23(+0.81%) |
May 08, 2024 | 28.25 | 28.39 | 28.15 | 28.34 | 161,583 | -0.27(-0.94%) |
May 07, 2024 | 28.62 | 28.74 | 28.53 | 28.61 | 129,814 | -0.09(-0.31%) |
May 06, 2024 | 28.73 | 28.83 | 28.64 | 28.70 | 146,195 | +0.33(+1.16%) |
May 03, 2024 | 28.25 | 28.38 | 28.14 | 28.37 | 95,203 | +0.37(+1.32%) |
May 02, 2024 | 27.85 | 28.08 | 27.83 | 28.00 | 197,298 | -0.38(-1.34%) |