Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 27.42 | 27.48 | 27.23 | 27.29 | 236,707 | -0.54(-1.94%) |
Jul 22, 2024 | 27.80 | 27.86 | 27.57 | 27.83 | 357,767 | +0.65(+2.39%) |
Jul 19, 2024 | 27.30 | 27.33 | 27.10 | 27.18 | 615,582 | -0.52(-1.88%) |
Jul 18, 2024 | 27.46 | 27.95 | 27.46 | 27.70 | 120,676 | -0.15(-0.54%) |
Jul 17, 2024 | 27.34 | 27.93 | 27.34 | 27.85 | 165,039 | +0.61(+2.24%) |
Jul 16, 2024 | 27.00 | 27.25 | 26.80 | 27.24 | 395,786 | -0.66(-2.37%) |
Jul 15, 2024 | 28.30 | 28.30 | 27.71 | 27.90 | 169,764 | -0.46(-1.62%) |
Jul 12, 2024 | 28.34 | 28.61 | 28.13 | 28.36 | 158,376 | +0.05(+0.18%) |
Jul 11, 2024 | 28.40 | 28.44 | 28.15 | 28.31 | 273,957 | +0.52(+1.87%) |
Jul 10, 2024 | 27.63 | 27.79 | 27.57 | 27.79 | 360,106 | +0.36(+1.31%) |
Jul 09, 2024 | 27.57 | 27.57 | 27.31 | 27.43 | 204,235 | -0.29(-1.05%) |
Jul 08, 2024 | 28.06 | 28.15 | 27.72 | 27.72 | 279,214 | -0.55(-1.95%) |
Jul 05, 2024 | 28.42 | 28.48 | 28.12 | 28.27 | 185,850 | +0.00(+0.00%) |
Jul 03, 2024 | 28.13 | 28.30 | 28.11 | 28.27 | 143,313 | +0.92(+3.36%) |
Jul 02, 2024 | 27.16 | 27.37 | 27.08 | 27.35 | 609,500 | +0.04(+0.15%) |
Jul 01, 2024 | 27.48 | 27.68 | 27.18 | 27.31 | 439,998 | +0.21(+0.77%) |
Jun 28, 2024 | 27.06 | 27.27 | 27.00 | 27.10 | 539,167 | -0.37(-1.35%) |
Jun 27, 2024 | 27.69 | 27.69 | 27.42 | 27.47 | 183,605 | -0.60(-2.12%) |
Jun 26, 2024 | 27.98 | 28.23 | 27.94 | 28.07 | 186,488 | -0.61(-2.11%) |
Jun 25, 2024 | 28.52 | 28.68 | 28.50 | 28.67 | 406,707 | +0.20(+0.70%) |
Jun 24, 2024 | 28.57 | 28.74 | 28.42 | 28.47 | 512,264 | +0.52(+1.86%) |
Jun 21, 2024 | 28.11 | 28.25 | 27.89 | 27.95 | 232,364 | -0.19(-0.68%) |
Jun 20, 2024 | 28.02 | 28.33 | 28.01 | 28.14 | 244,055 | -0.07(-0.25%) |
Jun 18, 2024 | 27.82 | 28.28 | 27.82 | 28.21 | 1,933,224 | -0.17(-0.60%) |
Jun 17, 2024 | 27.95 | 28.38 | 27.91 | 28.38 | 251,844 | +0.04(+0.14%) |
Jun 14, 2024 | 28.39 | 28.50 | 28.15 | 28.34 | 227,856 | -0.16(-0.56%) |
Jun 13, 2024 | 28.59 | 28.59 | 28.35 | 28.50 | 239,142 | -0.48(-1.66%) |
Jun 12, 2024 | 29.01 | 29.09 | 28.87 | 28.98 | 180,354 | +0.03(+0.10%) |
Jun 11, 2024 | 28.63 | 28.99 | 28.48 | 28.95 | 316,123 | -0.30(-1.03%) |
Jun 10, 2024 | 29.07 | 29.25 | 28.65 | 29.25 | 125,750 | -0.45(-1.52%) |
Jun 07, 2024 | 29.57 | 29.89 | 29.57 | 29.70 | 79,200 | -0.67(-2.21%) |
Jun 06, 2024 | 30.09 | 30.50 | 30.07 | 30.37 | 208,747 | +0.12(+0.40%) |
Jun 05, 2024 | 30.50 | 30.50 | 30.09 | 30.25 | 161,089 | -0.01(-0.03%) |
Jun 04, 2024 | 30.22 | 30.32 | 30.16 | 30.26 | 270,704 | +0.13(+0.43%) |
Jun 03, 2024 | 30.06 | 30.26 | 30.02 | 30.13 | 635,932 | +0.21(+0.70%) |
May 31, 2024 | 29.69 | 29.92 | 29.61 | 29.92 | 278,693 | +0.30(+1.01%) |
May 30, 2024 | 29.75 | 29.79 | 29.60 | 29.62 | 512,579 | +0.28(+0.95%) |
May 29, 2024 | 29.56 | 29.63 | 29.27 | 29.34 | 1,223,630 | -0.90(-2.98%) |
May 28, 2024 | 30.56 | 30.59 | 30.11 | 30.24 | 697,288 | -0.53(-1.72%) |
May 24, 2024 | 30.76 | 30.82 | 30.62 | 30.77 | 167,498 | -0.01(-0.03%) |
May 23, 2024 | 30.99 | 31.02 | 30.57 | 30.78 | 169,491 | -0.56(-1.79%) |
May 22, 2024 | 31.04 | 31.36 | 31.02 | 31.34 | 144,067 | -0.34(-1.07%) |
May 21, 2024 | 31.64 | 31.69 | 31.54 | 31.68 | 167,386 | -0.46(-1.43%) |
May 20, 2024 | 32.25 | 32.25 | 32.03 | 32.14 | 83,846 | -0.25(-0.77%) |
May 17, 2024 | 32.08 | 32.39 | 32.02 | 32.39 | 75,735 | -0.12(-0.36%) |
May 16, 2024 | 32.51 | 32.72 | 32.44 | 32.51 | 574,488 | -0.01(-0.02%) |
May 15, 2024 | 32.33 | 32.56 | 32.28 | 32.51 | 43,655 | +0.13(+0.41%) |
May 14, 2024 | 32.19 | 32.41 | 32.14 | 32.38 | 68,179 | +0.58(+1.82%) |
May 13, 2024 | 32.09 | 32.12 | 31.73 | 31.80 | 236,218 | -0.38(-1.18%) |
May 10, 2024 | 32.04 | 32.28 | 31.94 | 32.18 | 86,156 | -0.04(-0.12%) |
May 09, 2024 | 31.97 | 32.23 | 31.97 | 32.22 | 372,782 | +0.30(+0.94%) |
May 08, 2024 | 31.84 | 31.92 | 31.72 | 31.92 | 138,488 | +0.55(+1.76%) |
May 07, 2024 | 31.19 | 31.43 | 31.11 | 31.37 | 187,524 | +0.82(+2.68%) |
May 06, 2024 | 30.54 | 30.76 | 30.35 | 30.55 | 227,671 | +0.09(+0.30%) |
May 03, 2024 | 30.95 | 31.18 | 30.41 | 30.46 | 115,667 | +0.18(+0.59%) |
May 02, 2024 | 30.11 | 30.35 | 30.09 | 30.28 | 185,931 | +0.04(+0.13%) |