Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 27.32 | 27.32 | 26.26 | 26.47 | 706,443 | -0.73(-2.68%) |
Jul 15, 2024 | 27.77 | 27.85 | 26.95 | 27.20 | 456,498 | -0.73(-2.61%) |
Jul 12, 2024 | 27.79 | 28.05 | 27.70 | 27.93 | 376,721 | +0.12(+0.43%) |
Jul 11, 2024 | 27.76 | 28.03 | 27.69 | 27.81 | 418,505 | +0.04(+0.14%) |
Jul 10, 2024 | 27.25 | 28.15 | 27.25 | 27.77 | 924,949 | +0.60(+2.21%) |
Jul 09, 2024 | 26.81 | 27.23 | 26.60 | 27.17 | 498,784 | +0.29(+1.08%) |
Jul 08, 2024 | 26.73 | 27.07 | 26.40 | 26.88 | 445,805 | +0.03(+0.11%) |
Jul 05, 2024 | 25.98 | 27.10 | 25.77 | 26.85 | 496,540 | +1.05(+4.07%) |
Jul 04, 2024 | 25.84 | 26.06 | 25.78 | 25.80 | 78,864 | +0.14(+0.55%) |
Jul 03, 2024 | 25.86 | 26.50 | 25.65 | 25.66 | 666,767 | -0.05(-0.19%) |
Jul 02, 2024 | 26.00 | 26.11 | 25.38 | 25.71 | 752,733 | +0.35(+1.38%) |
Jun 28, 2024 | 25.36 | 0 | -1.09(-4.12%) | |||
Jun 27, 2024 | 25.79 | 26.57 | 25.77 | 26.45 | 399,791 | +0.60(+2.32%) |
Jun 26, 2024 | 25.71 | 26.25 | 25.50 | 25.85 | 345,265 | +0.32(+1.25%) |
Jun 25, 2024 | 26.41 | 26.48 | 25.19 | 25.53 | 1,351,819 | -0.93(-3.51%) |
Jun 24, 2024 | 27.20 | 27.36 | 26.33 | 26.46 | 567,761 | -0.68(-2.51%) |
Jun 21, 2024 | 27.50 | 27.54 | 26.47 | 27.14 | 614,451 | -0.41(-1.49%) |
Jun 20, 2024 | 28.25 | 28.26 | 27.36 | 27.55 | 754,085 | -0.49(-1.75%) |
Jun 19, 2024 | 28.34 | 28.34 | 27.45 | 28.04 | 248,996 | -0.03(-0.11%) |
Jun 18, 2024 | 26.51 | 28.07 | 26.50 | 28.07 | 1,286,646 | +1.49(+5.61%) |
Jun 17, 2024 | 26.18 | 27.41 | 26.18 | 26.58 | 1,054,904 | +0.49(+1.88%) |
Jun 14, 2024 | 25.92 | 26.54 | 25.84 | 26.09 | 482,774 | +0.09(+0.35%) |
Jun 13, 2024 | 26.14 | 27.14 | 25.81 | 26.00 | 1,124,202 | +0.00(+0.00%) |
Jun 12, 2024 | 25.94 | 26.11 | 25.71 | 26.00 | 818,331 | +0.38(+1.48%) |
Jun 11, 2024 | 26.25 | 26.26 | 25.07 | 25.62 | 1,769,819 | -0.66(-2.51%) |
Jun 10, 2024 | 25.99 | 26.65 | 25.85 | 26.28 | 969,476 | +0.69(+2.70%) |
Jun 07, 2024 | 26.48 | 26.61 | 25.55 | 25.59 | 1,124,111 | -0.96(-3.62%) |
Jun 06, 2024 | 26.41 | 27.54 | 26.39 | 26.55 | 621,539 | +0.23(+0.87%) |
Jun 05, 2024 | 27.15 | 28.10 | 26.27 | 26.32 | 1,437,131 | -0.66(-2.45%) |
Jun 04, 2024 | 27.70 | 27.73 | 26.98 | 26.98 | 987,698 | -0.80(-2.88%) |
Jun 03, 2024 | 28.05 | 28.75 | 27.52 | 27.78 | 859,731 | -0.28(-1.00%) |
May 31, 2024 | 28.49 | 28.98 | 27.94 | 28.06 | 480,656 | -0.19(-0.67%) |
May 30, 2024 | 29.17 | 29.25 | 28.19 | 28.25 | 468,802 | -0.83(-2.85%) |
May 29, 2024 | 29.90 | 30.04 | 28.93 | 29.08 | 742,034 | -1.07(-3.55%) |
May 28, 2024 | 29.84 | 30.25 | 29.28 | 30.15 | 385,198 | +0.06(+0.20%) |
May 27, 2024 | 29.58 | 30.17 | 29.58 | 30.09 | 54,680 | +0.52(+1.76%) |
May 24, 2024 | 29.55 | 30.25 | 29.46 | 29.57 | 369,599 | +0.28(+0.96%) |
May 23, 2024 | 29.96 | 30.43 | 28.91 | 29.29 | 625,158 | -0.65(-2.17%) |
May 22, 2024 | 30.84 | 31.00 | 29.84 | 29.94 | 603,829 | -1.06(-3.42%) |
May 21, 2024 | 30.81 | 31.32 | 30.63 | 31.00 | 1,347,914 | +0.32(+1.04%) |
May 17, 2024 | 30.68 | 0 | +0.53(+1.76%) | |||
May 16, 2024 | 29.94 | 30.23 | 29.75 | 30.15 | 448,416 | +0.15(+0.50%) |
May 15, 2024 | 29.87 | 30.28 | 29.65 | 30.00 | 551,499 | +0.42(+1.42%) |
May 14, 2024 | 30.59 | 30.64 | 29.57 | 29.58 | 638,994 | -0.72(-2.38%) |
May 13, 2024 | 30.91 | 31.00 | 30.04 | 30.30 | 895,793 | -0.69(-2.23%) |
May 10, 2024 | 31.86 | 31.87 | 30.99 | 30.99 | 441,629 | -0.69(-2.18%) |
May 09, 2024 | 31.25 | 31.77 | 31.23 | 31.68 | 665,817 | +0.59(+1.90%) |
May 08, 2024 | 30.82 | 31.25 | 30.59 | 31.09 | 626,752 | +0.08(+0.26%) |
May 07, 2024 | 31.14 | 31.32 | 30.87 | 31.01 | 408,278 | -0.18(-0.58%) |
May 06, 2024 | 31.22 | 31.28 | 31.00 | 31.19 | 431,409 | -0.01(-0.03%) |
May 03, 2024 | 31.35 | 31.35 | 30.89 | 31.20 | 595,340 | -0.21(-0.67%) |
May 02, 2024 | 30.50 | 31.49 | 30.50 | 31.41 | 1,013,553 | +0.94(+3.09%) |