Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.93 | 32.17 | 31.64 | 31.68 | 367,781 | -0.35(-1.09%) |
Jul 18, 2024 | 32.95 | 34.88 | 31.87 | 32.03 | 634,734 | -0.89(-2.70%) |
Jul 17, 2024 | 32.55 | 33.29 | 32.44 | 32.92 | 610,253 | -0.12(-0.36%) |
Jul 16, 2024 | 31.61 | 33.18 | 31.51 | 33.04 | 901,700 | +2.01(+6.48%) |
Jul 15, 2024 | 31.12 | 31.59 | 30.90 | 31.03 | 622,746 | +0.27(+0.88%) |
Jul 12, 2024 | 29.87 | 31.05 | 29.79 | 30.76 | 835,436 | +1.50(+5.13%) |
Jul 11, 2024 | 28.08 | 29.47 | 27.75 | 29.26 | 700,898 | +2.34(+8.69%) |
Jul 10, 2024 | 26.39 | 27.07 | 26.28 | 26.92 | 307,727 | +0.82(+3.14%) |
Jul 09, 2024 | 26.76 | 26.94 | 26.08 | 26.10 | 342,064 | -0.80(-2.97%) |
Jul 08, 2024 | 26.53 | 26.95 | 26.34 | 26.90 | 233,693 | +0.69(+2.63%) |
Jul 05, 2024 | 26.27 | 26.46 | 26.03 | 26.21 | 387,665 | -0.21(-0.79%) |
Jul 03, 2024 | 26.16 | 26.80 | 26.13 | 26.42 | 147,387 | +0.15(+0.57%) |
Jul 02, 2024 | 26.22 | 26.40 | 25.95 | 26.27 | 324,413 | -0.41(-1.54%) |
Jul 01, 2024 | 27.63 | 27.65 | 26.21 | 26.68 | 432,707 | -0.80(-2.91%) |
Jun 28, 2024 | 27.79 | 27.99 | 27.11 | 27.48 | 577,473 | +0.08(+0.29%) |
Jun 27, 2024 | 27.31 | 27.61 | 27.11 | 27.40 | 247,013 | +0.13(+0.48%) |
Jun 26, 2024 | 27.06 | 27.35 | 27.01 | 27.27 | 355,514 | -0.04(-0.15%) |
Jun 25, 2024 | 27.82 | 27.86 | 27.05 | 27.31 | 310,020 | -0.78(-2.78%) |
Jun 24, 2024 | 27.65 | 28.44 | 27.65 | 28.09 | 317,847 | +0.49(+1.78%) |
Jun 21, 2024 | 27.66 | 28.05 | 27.27 | 27.60 | 1,238,379 | +0.09(+0.33%) |
Jun 20, 2024 | 28.03 | 28.59 | 27.46 | 27.51 | 372,750 | -0.66(-2.34%) |
Jun 18, 2024 | 28.56 | 28.66 | 28.09 | 28.17 | 312,438 | -0.63(-2.19%) |
Jun 17, 2024 | 28.03 | 28.88 | 27.91 | 28.80 | 511,300 | +1.05(+3.78%) |
Jun 14, 2024 | 27.91 | 28.16 | 27.65 | 27.75 | 255,599 | -0.73(-2.56%) |
Jun 13, 2024 | 28.53 | 28.78 | 28.01 | 28.48 | 534,942 | -0.30(-1.04%) |
Jun 12, 2024 | 29.21 | 30.62 | 28.55 | 28.78 | 432,771 | +0.90(+3.23%) |
Jun 11, 2024 | 28.00 | 28.16 | 27.87 | 27.88 | 220,727 | -0.45(-1.59%) |
Jun 10, 2024 | 27.80 | 28.45 | 27.72 | 28.33 | 226,069 | +0.23(+0.82%) |
Jun 07, 2024 | 28.00 | 28.41 | 27.62 | 28.10 | 332,842 | -0.38(-1.33%) |
Jun 06, 2024 | 28.63 | 29.15 | 28.47 | 28.48 | 230,067 | -0.28(-0.97%) |
Jun 05, 2024 | 28.85 | 28.96 | 28.41 | 28.76 | 261,151 | +0.20(+0.70%) |
Jun 04, 2024 | 29.17 | 29.17 | 28.39 | 28.56 | 275,400 | -0.78(-2.66%) |
Jun 03, 2024 | 29.12 | 29.50 | 28.75 | 29.34 | 299,516 | +0.62(+2.16%) |
May 31, 2024 | 28.10 | 28.81 | 27.96 | 28.72 | 456,058 | +1.24(+4.51%) |
May 30, 2024 | 27.37 | 27.88 | 27.15 | 27.48 | 310,623 | +0.41(+1.51%) |
May 29, 2024 | 27.46 | 27.58 | 27.01 | 27.07 | 251,181 | -0.82(-2.94%) |
May 28, 2024 | 27.63 | 28.27 | 27.63 | 27.89 | 253,698 | +0.36(+1.31%) |
May 24, 2024 | 27.50 | 27.80 | 27.21 | 27.53 | 167,442 | +0.33(+1.21%) |
May 23, 2024 | 27.82 | 27.91 | 27.12 | 27.20 | 459,797 | -0.53(-1.91%) |
May 22, 2024 | 28.56 | 28.63 | 27.65 | 27.73 | 586,108 | -0.97(-3.38%) |
May 21, 2024 | 29.36 | 29.36 | 28.63 | 28.70 | 330,214 | -0.75(-2.55%) |
May 20, 2024 | 28.73 | 29.54 | 28.62 | 29.45 | 337,822 | +0.68(+2.36%) |
May 17, 2024 | 28.56 | 28.92 | 28.32 | 28.77 | 264,221 | +0.37(+1.30%) |
May 16, 2024 | 29.60 | 29.63 | 28.37 | 28.40 | 397,230 | -1.44(-4.83%) |
May 15, 2024 | 29.00 | 29.92 | 28.99 | 29.84 | 331,353 | +1.54(+5.44%) |
May 14, 2024 | 28.74 | 28.84 | 28.18 | 28.30 | 196,710 | +0.00(+0.00%) |
May 13, 2024 | 28.65 | 28.77 | 28.29 | 28.30 | 282,392 | -0.13(-0.46%) |
May 10, 2024 | 28.78 | 28.88 | 28.28 | 28.43 | 392,370 | -0.26(-0.91%) |
May 09, 2024 | 28.60 | 28.90 | 28.02 | 28.69 | 461,458 | -0.05(-0.17%) |
May 08, 2024 | 28.67 | 28.96 | 28.41 | 28.74 | 373,644 | -0.21(-0.73%) |
May 07, 2024 | 28.35 | 29.31 | 28.26 | 28.95 | 585,425 | +0.61(+2.15%) |
May 06, 2024 | 27.93 | 28.55 | 27.74 | 28.34 | 394,108 | +0.64(+2.31%) |
May 03, 2024 | 27.73 | 28.90 | 27.59 | 27.70 | 541,536 | +0.69(+2.55%) |
May 02, 2024 | 27.87 | 28.32 | 25.48 | 27.01 | 1,121,711 | -1.19(-4.22%) |