Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.46 | 40.07 | 37.44 | 39.49 | 1,224,991 | +2.12(+5.67%) |
Jul 18, 2024 | 38.13 | 38.98 | 37.07 | 37.37 | 471,304 | -1.00(-2.61%) |
Jul 17, 2024 | 39.58 | 40.38 | 37.92 | 38.37 | 714,139 | -1.63(-4.08%) |
Jul 16, 2024 | 39.63 | 40.36 | 39.46 | 40.00 | 975,252 | +0.52(+1.32%) |
Jul 15, 2024 | 39.51 | 40.37 | 39.22 | 39.48 | 796,320 | +0.04(+0.10%) |
Jul 12, 2024 | 37.80 | 39.90 | 37.38 | 39.44 | 1,072,100 | +1.78(+4.73%) |
Jul 11, 2024 | 36.61 | 37.90 | 36.17 | 37.66 | 758,884 | +1.74(+4.84%) |
Jul 10, 2024 | 36.70 | 36.79 | 35.63 | 35.92 | 422,525 | -0.68(-1.86%) |
Jul 09, 2024 | 36.13 | 36.92 | 35.11 | 36.60 | 561,983 | +0.69(+1.92%) |
Jul 08, 2024 | 34.65 | 36.63 | 34.47 | 35.91 | 1,009,029 | +1.48(+4.30%) |
Jul 05, 2024 | 33.74 | 34.50 | 33.64 | 34.43 | 593,804 | +0.55(+1.62%) |
Jul 03, 2024 | 33.76 | 34.52 | 33.52 | 33.88 | 222,124 | +0.20(+0.59%) |
Jul 02, 2024 | 34.18 | 34.52 | 33.45 | 33.68 | 385,234 | -0.48(-1.41%) |
Jul 01, 2024 | 34.43 | 35.44 | 34.06 | 34.16 | 693,197 | -0.03(-0.09%) |
Jun 28, 2024 | 33.11 | 34.49 | 33.11 | 34.19 | 2,740,885 | +1.08(+3.26%) |
Jun 27, 2024 | 32.86 | 33.44 | 32.47 | 33.11 | 706,016 | +0.25(+0.76%) |
Jun 26, 2024 | 33.09 | 33.35 | 32.34 | 32.86 | 486,813 | -0.28(-0.84%) |
Jun 25, 2024 | 34.72 | 34.98 | 33.05 | 33.14 | 860,470 | -1.71(-4.91%) |
Jun 24, 2024 | 32.14 | 35.42 | 32.00 | 34.85 | 1,304,706 | +2.80(+8.74%) |
Jun 21, 2024 | 31.14 | 32.31 | 31.07 | 32.05 | 3,246,336 | +0.91(+2.92%) |
Jun 20, 2024 | 30.00 | 31.68 | 28.56 | 31.14 | 1,207,927 | +1.89(+6.46%) |
Jun 18, 2024 | 33.53 | 33.54 | 29.18 | 29.25 | 1,693,423 | -3.75(-11.36%) |
Jun 17, 2024 | 27.60 | 33.00 | 27.10 | 33.00 | 3,672,532 | +7.08(+27.31%) |
Jun 14, 2024 | 26.47 | 26.69 | 25.73 | 25.92 | 553,257 | -0.76(-2.85%) |
Jun 13, 2024 | 27.16 | 27.70 | 26.28 | 26.68 | 405,403 | -0.32(-1.19%) |
Jun 12, 2024 | 26.93 | 27.20 | 25.77 | 27.00 | 1,009,729 | +0.80(+3.05%) |
Jun 11, 2024 | 25.51 | 26.55 | 25.09 | 26.20 | 481,316 | +0.65(+2.54%) |
Jun 10, 2024 | 24.57 | 25.57 | 24.53 | 25.55 | 455,502 | +0.48(+1.91%) |
Jun 07, 2024 | 24.60 | 25.38 | 24.07 | 25.07 | 641,569 | +0.11(+0.44%) |
Jun 06, 2024 | 26.50 | 26.60 | 24.95 | 24.96 | 478,867 | -1.34(-5.10%) |
Jun 05, 2024 | 25.93 | 26.33 | 25.27 | 26.30 | 732,598 | +0.51(+1.98%) |
Jun 04, 2024 | 25.33 | 26.49 | 24.85 | 25.79 | 793,904 | +0.44(+1.74%) |
Jun 03, 2024 | 24.52 | 25.57 | 23.98 | 25.35 | 1,123,862 | +1.32(+5.49%) |
May 31, 2024 | 24.54 | 24.95 | 23.83 | 24.03 | 565,910 | -0.41(-1.68%) |
May 30, 2024 | 24.48 | 24.76 | 24.23 | 24.44 | 465,035 | +0.23(+0.95%) |
May 29, 2024 | 24.41 | 24.58 | 23.98 | 24.21 | 464,544 | -0.55(-2.22%) |
May 28, 2024 | 24.75 | 25.06 | 24.40 | 24.76 | 779,083 | +0.21(+0.86%) |
May 24, 2024 | 25.47 | 25.47 | 24.26 | 24.55 | 319,055 | -0.92(-3.61%) |
May 23, 2024 | 26.36 | 26.36 | 25.37 | 25.47 | 502,209 | -0.75(-2.86%) |
May 22, 2024 | 25.81 | 26.47 | 25.59 | 26.22 | 309,145 | +0.43(+1.67%) |
May 21, 2024 | 25.19 | 25.84 | 25.19 | 25.79 | 344,702 | +0.49(+1.94%) |
May 20, 2024 | 24.25 | 25.57 | 24.12 | 25.30 | 377,645 | +1.23(+5.11%) |
May 17, 2024 | 24.78 | 24.78 | 23.99 | 24.07 | 308,777 | -0.68(-2.75%) |
May 16, 2024 | 24.74 | 24.85 | 24.44 | 24.75 | 366,735 | -0.24(-0.96%) |
May 15, 2024 | 25.30 | 25.62 | 24.47 | 24.99 | 345,099 | +0.19(+0.77%) |
May 14, 2024 | 25.16 | 25.45 | 24.50 | 24.80 | 377,327 | +0.02(+0.08%) |
May 13, 2024 | 25.15 | 26.27 | 24.61 | 24.78 | 385,150 | +0.02(+0.08%) |
May 10, 2024 | 25.83 | 26.13 | 24.57 | 24.76 | 429,935 | -1.07(-4.14%) |
May 09, 2024 | 25.68 | 26.98 | 24.66 | 25.83 | 631,766 | +0.79(+3.15%) |
May 08, 2024 | 25.86 | 25.92 | 24.82 | 25.04 | 357,020 | -0.87(-3.36%) |
May 07, 2024 | 26.54 | 26.77 | 25.59 | 25.91 | 271,526 | -0.48(-1.82%) |
May 06, 2024 | 25.98 | 26.41 | 25.73 | 26.39 | 327,946 | +0.55(+2.13%) |
May 03, 2024 | 26.01 | 26.22 | 25.66 | 25.84 | 341,067 | +0.24(+0.94%) |
May 02, 2024 | 25.82 | 25.92 | 25.18 | 25.60 | 313,320 | -0.12(-0.47%) |