Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.58 | 29.49 | 28.02 | 29.00 | 626,734 | +0.48(+1.68%) |
Jul 19, 2024 | 29.00 | 29.26 | 28.37 | 28.52 | 606,906 | -0.37(-1.28%) |
Jul 18, 2024 | 30.85 | 31.28 | 28.86 | 28.89 | 611,588 | -2.30(-7.37%) |
Jul 17, 2024 | 33.49 | 33.49 | 31.03 | 31.19 | 1,217,097 | -1.54(-4.71%) |
Jul 16, 2024 | 30.39 | 34.11 | 30.31 | 32.73 | 1,846,170 | +2.76(+9.21%) |
Jul 15, 2024 | 29.01 | 30.67 | 28.64 | 29.97 | 838,038 | +1.10(+3.81%) |
Jul 12, 2024 | 29.11 | 30.27 | 28.43 | 28.87 | 812,910 | +0.25(+0.87%) |
Jul 11, 2024 | 26.91 | 29.14 | 26.52 | 28.62 | 1,420,240 | +2.37(+9.03%) |
Jul 10, 2024 | 26.83 | 27.39 | 25.84 | 26.25 | 628,626 | -0.45(-1.69%) |
Jul 09, 2024 | 25.83 | 26.91 | 25.76 | 26.70 | 499,618 | +1.02(+3.97%) |
Jul 08, 2024 | 25.19 | 25.80 | 24.78 | 25.68 | 951,195 | +0.85(+3.42%) |
Jul 05, 2024 | 23.85 | 25.12 | 23.39 | 24.83 | 396,577 | +0.93(+3.89%) |
Jul 03, 2024 | 24.87 | 25.15 | 23.75 | 23.90 | 332,326 | -0.95(-3.82%) |
Jul 02, 2024 | 25.89 | 26.04 | 24.62 | 24.85 | 416,486 | -1.13(-4.35%) |
Jul 01, 2024 | 26.62 | 26.80 | 25.84 | 25.98 | 765,898 | -0.64(-2.40%) |
Jun 28, 2024 | 25.77 | 26.74 | 25.50 | 26.62 | 4,058,951 | +0.77(+2.98%) |
Jun 27, 2024 | 25.83 | 26.10 | 25.08 | 25.85 | 1,081,502 | -0.02(-0.08%) |
Jun 26, 2024 | 24.42 | 26.58 | 24.35 | 25.87 | 1,089,622 | +1.41(+5.76%) |
Jun 25, 2024 | 24.98 | 24.98 | 23.73 | 24.46 | 1,178,529 | -0.51(-2.04%) |
Jun 24, 2024 | 25.25 | 25.59 | 24.64 | 24.97 | 542,002 | -0.25(-0.99%) |
Jun 21, 2024 | 25.54 | 26.23 | 24.95 | 25.22 | 1,804,782 | -0.08(-0.32%) |
Jun 20, 2024 | 24.51 | 25.35 | 24.01 | 25.30 | 790,497 | +0.48(+1.93%) |
Jun 18, 2024 | 24.79 | 25.23 | 24.59 | 24.82 | 653,623 | -0.12(-0.48%) |
Jun 17, 2024 | 25.51 | 25.60 | 24.49 | 24.94 | 744,893 | -0.73(-2.84%) |
Jun 14, 2024 | 26.06 | 27.05 | 25.07 | 25.67 | 745,031 | -0.78(-2.95%) |
Jun 13, 2024 | 26.41 | 26.84 | 25.65 | 26.45 | 787,969 | -0.04(-0.15%) |
Jun 12, 2024 | 27.47 | 28.05 | 26.32 | 26.49 | 722,147 | +0.20(+0.76%) |
Jun 11, 2024 | 26.76 | 27.10 | 26.00 | 26.29 | 575,176 | -0.70(-2.59%) |
Jun 10, 2024 | 26.44 | 27.09 | 26.04 | 26.99 | 581,668 | +0.30(+1.12%) |
Jun 07, 2024 | 27.13 | 27.71 | 26.21 | 26.69 | 544,156 | -1.01(-3.65%) |
Jun 06, 2024 | 27.86 | 28.37 | 27.53 | 27.70 | 755,205 | -0.23(-0.82%) |
Jun 05, 2024 | 29.45 | 30.12 | 27.51 | 27.93 | 1,593,397 | -1.19(-4.09%) |
Jun 04, 2024 | 27.79 | 29.24 | 27.59 | 29.12 | 1,113,963 | +1.23(+4.41%) |
Jun 03, 2024 | 33.41 | 33.76 | 27.80 | 27.89 | 1,716,122 | -5.25(-15.84%) |
May 31, 2024 | 32.57 | 33.62 | 32.35 | 33.14 | 1,002,064 | +0.90(+2.79%) |
May 30, 2024 | 34.11 | 34.34 | 31.50 | 32.24 | 631,371 | -1.66(-4.90%) |
May 29, 2024 | 34.57 | 35.34 | 33.88 | 33.90 | 409,421 | -1.35(-3.83%) |
May 28, 2024 | 35.75 | 36.20 | 34.50 | 35.25 | 609,953 | +0.02(+0.06%) |
May 24, 2024 | 35.31 | 35.77 | 34.71 | 35.23 | 480,978 | +0.00(+0.00%) |
May 23, 2024 | 35.96 | 36.16 | 34.21 | 35.23 | 886,962 | -0.72(-2.00%) |
May 22, 2024 | 34.39 | 37.38 | 34.39 | 35.95 | 1,706,609 | +1.30(+3.75%) |
May 21, 2024 | 32.79 | 34.86 | 32.79 | 34.65 | 750,668 | +1.39(+4.18%) |
May 20, 2024 | 32.73 | 33.61 | 31.86 | 33.26 | 580,817 | +0.58(+1.77%) |
May 17, 2024 | 31.97 | 33.08 | 31.40 | 32.68 | 537,147 | +0.57(+1.78%) |
May 16, 2024 | 33.88 | 34.67 | 32.06 | 32.11 | 1,340,052 | -0.22(-0.68%) |
May 15, 2024 | 32.13 | 33.88 | 31.98 | 32.33 | 697,291 | +0.97(+3.09%) |
May 14, 2024 | 32.14 | 32.72 | 31.24 | 31.36 | 345,628 | -0.21(-0.67%) |
May 13, 2024 | 31.82 | 32.41 | 31.34 | 31.57 | 503,061 | +0.13(+0.41%) |
May 10, 2024 | 31.85 | 32.42 | 31.25 | 31.44 | 567,921 | -0.51(-1.60%) |
May 09, 2024 | 32.59 | 33.23 | 31.89 | 31.95 | 426,276 | -0.42(-1.30%) |
May 08, 2024 | 33.55 | 34.09 | 32.24 | 32.37 | 688,337 | -1.96(-5.71%) |
May 07, 2024 | 32.39 | 34.77 | 31.90 | 34.33 | 863,667 | +2.07(+6.42%) |
May 06, 2024 | 32.99 | 33.45 | 31.69 | 32.26 | 457,247 | -0.56(-1.71%) |
May 03, 2024 | 33.80 | 33.97 | 32.65 | 32.82 | 415,374 | +0.39(+1.20%) |
May 02, 2024 | 33.12 | 33.15 | 31.68 | 32.43 | 621,876 | -0.05(-0.15%) |