Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.22 | 28.46 | 27.09 | 28.44 | 830,196 | +1.66(+6.20%) |
Jul 25, 2024 | 26.76 | 27.46 | 26.01 | 26.78 | 840,260 | -0.20(-0.74%) |
Jul 24, 2024 | 28.56 | 28.65 | 26.91 | 26.98 | 1,088,612 | -1.80(-6.25%) |
Jul 23, 2024 | 28.11 | 29.28 | 28.10 | 28.78 | 850,543 | +0.38(+1.34%) |
Jul 22, 2024 | 29.02 | 29.06 | 27.57 | 28.40 | 1,196,396 | -0.19(-0.66%) |
Jul 19, 2024 | 29.25 | 29.52 | 28.33 | 28.59 | 1,364,861 | -0.64(-2.19%) |
Jul 18, 2024 | 30.30 | 31.31 | 29.16 | 29.23 | 1,777,838 | -0.24(-0.81%) |
Jul 17, 2024 | 29.78 | 30.40 | 28.75 | 29.47 | 1,286,717 | -1.13(-3.69%) |
Jul 16, 2024 | 30.00 | 30.61 | 29.75 | 30.60 | 1,155,058 | +0.91(+3.07%) |
Jul 15, 2024 | 30.53 | 30.59 | 29.61 | 29.69 | 1,311,087 | -0.69(-2.27%) |
Jul 12, 2024 | 30.51 | 31.02 | 29.74 | 30.38 | 1,740,700 | -0.87(-2.78%) |
Jul 11, 2024 | 32.00 | 32.43 | 31.05 | 31.25 | 937,334 | -0.53(-1.67%) |
Jul 10, 2024 | 31.38 | 32.17 | 30.79 | 31.78 | 881,849 | +0.34(+1.08%) |
Jul 09, 2024 | 31.80 | 32.08 | 31.02 | 31.44 | 706,058 | +0.09(+0.29%) |
Jul 08, 2024 | 32.86 | 34.28 | 31.00 | 31.35 | 2,116,641 | -0.84(-2.61%) |
Jul 05, 2024 | 31.76 | 32.36 | 31.75 | 32.19 | 627,912 | +0.30(+0.94%) |
Jul 03, 2024 | 31.95 | 32.42 | 31.51 | 31.89 | 802,926 | +0.45(+1.43%) |
Jul 02, 2024 | 32.00 | 32.72 | 30.85 | 31.44 | 1,148,036 | -0.56(-1.75%) |
Jul 01, 2024 | 30.68 | 32.08 | 29.86 | 32.00 | 1,481,536 | +1.58(+5.19%) |
Jun 28, 2024 | 30.38 | 31.19 | 29.43 | 30.42 | 5,212,947 | +0.30(+1.00%) |
Jun 27, 2024 | 29.48 | 30.30 | 29.14 | 30.12 | 1,007,981 | +0.69(+2.34%) |
Jun 26, 2024 | 30.00 | 30.85 | 29.41 | 29.43 | 1,462,704 | +0.04(+0.14%) |
Jun 25, 2024 | 29.60 | 30.34 | 29.33 | 29.39 | 880,173 | -0.16(-0.54%) |
Jun 24, 2024 | 29.42 | 29.70 | 28.75 | 29.55 | 909,809 | +0.22(+0.75%) |
Jun 21, 2024 | 29.27 | 29.36 | 28.19 | 29.33 | 1,139,803 | -0.13(-0.44%) |
Jun 20, 2024 | 30.36 | 30.65 | 28.80 | 29.46 | 1,360,912 | -0.74(-2.45%) |
Jun 18, 2024 | 30.10 | 30.30 | 29.00 | 30.20 | 1,527,701 | +0.14(+0.47%) |
Jun 17, 2024 | 31.25 | 31.51 | 29.70 | 30.06 | 1,978,470 | -1.11(-3.56%) |
Jun 14, 2024 | 31.30 | 31.69 | 30.18 | 31.17 | 1,384,472 | -0.63(-2.00%) |
Jun 13, 2024 | 32.95 | 33.29 | 31.56 | 31.80 | 1,117,690 | -0.54(-1.65%) |
Jun 12, 2024 | 33.27 | 33.76 | 32.04 | 32.34 | 1,467,832 | -0.58(-1.76%) |
Jun 11, 2024 | 31.65 | 34.07 | 31.40 | 32.92 | 1,826,361 | +1.00(+3.13%) |
Jun 10, 2024 | 30.55 | 32.19 | 30.55 | 31.92 | 1,488,583 | +1.32(+4.31%) |
Jun 07, 2024 | 30.46 | 31.17 | 30.25 | 30.60 | 899,610 | +0.50(+1.66%) |
Jun 06, 2024 | 31.95 | 31.95 | 29.84 | 30.10 | 1,833,619 | -1.88(-5.88%) |
Jun 05, 2024 | 31.52 | 32.64 | 31.39 | 31.98 | 1,176,065 | +0.64(+2.04%) |
Jun 04, 2024 | 32.19 | 32.37 | 31.23 | 31.34 | 1,412,798 | -1.23(-3.78%) |
Jun 03, 2024 | 31.86 | 33.15 | 31.85 | 32.57 | 1,846,837 | +1.43(+4.59%) |
May 31, 2024 | 31.00 | 31.46 | 30.24 | 31.14 | 1,535,192 | +0.87(+2.87%) |
May 30, 2024 | 31.89 | 32.25 | 30.23 | 30.27 | 2,094,845 | -1.49(-4.69%) |
May 29, 2024 | 30.10 | 31.98 | 29.72 | 31.76 | 2,414,320 | +1.14(+3.72%) |
May 28, 2024 | 31.46 | 31.67 | 30.11 | 30.62 | 2,155,715 | -1.93(-5.93%) |
May 24, 2024 | 32.53 | 33.82 | 32.13 | 32.55 | 1,906,981 | +0.20(+0.62%) |
May 23, 2024 | 31.00 | 32.50 | 30.21 | 32.35 | 3,768,592 | +2.52(+8.45%) |
May 22, 2024 | 26.32 | 29.95 | 25.22 | 29.83 | 10,099,878 | -1.62(-5.15%) |
May 21, 2024 | 32.63 | 32.65 | 31.12 | 31.45 | 2,276,624 | -1.20(-3.68%) |
May 20, 2024 | 36.05 | 36.18 | 32.30 | 32.65 | 4,173,505 | -3.11(-8.70%) |
May 17, 2024 | 36.69 | 38.22 | 35.40 | 35.76 | 2,783,973 | -0.45(-1.24%) |
May 16, 2024 | 34.76 | 37.37 | 34.70 | 36.21 | 2,413,569 | +1.34(+3.84%) |
May 15, 2024 | 37.20 | 38.68 | 34.56 | 34.87 | 3,642,623 | -2.11(-5.71%) |
May 14, 2024 | 36.20 | 37.40 | 35.75 | 36.98 | 1,785,065 | +0.73(+2.01%) |
May 13, 2024 | 37.10 | 37.29 | 35.20 | 36.25 | 2,029,089 | -1.10(-2.95%) |
May 10, 2024 | 39.72 | 39.90 | 36.80 | 37.35 | 2,551,072 | -2.37(-5.97%) |
May 09, 2024 | 40.95 | 41.10 | 34.50 | 39.72 | 5,358,614 | +0.58(+1.48%) |
May 08, 2024 | 39.00 | 39.65 | 37.74 | 39.14 | 2,080,519 | -0.95(-2.37%) |
May 07, 2024 | 39.23 | 41.05 | 36.90 | 40.09 | 2,767,331 | -1.02(-2.48%) |
May 06, 2024 | 38.00 | 41.31 | 37.90 | 41.11 | 3,600,693 | +3.84(+10.30%) |
May 03, 2024 | 35.25 | 37.64 | 34.68 | 37.27 | 2,968,419 | +2.57(+7.41%) |
May 02, 2024 | 32.80 | 34.95 | 31.71 | 34.70 | 2,309,998 | +2.72(+8.51%) |