Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 28.89 | 29.90 | 28.86 | 29.52 | 124,082 | +1.06(+3.72%) |
Jul 12, 2024 | 27.94 | 28.64 | 27.73 | 28.46 | 146,061 | +0.72(+2.60%) |
Jul 11, 2024 | 27.35 | 27.80 | 27.01 | 27.74 | 115,203 | +0.66(+2.44%) |
Jul 10, 2024 | 26.80 | 27.10 | 26.61 | 27.08 | 83,894 | +0.20(+0.74%) |
Jul 09, 2024 | 27.50 | 27.60 | 26.70 | 26.88 | 122,976 | -0.67(-2.43%) |
Jul 08, 2024 | 27.18 | 27.93 | 27.15 | 27.55 | 118,565 | +0.53(+1.96%) |
Jul 05, 2024 | 28.66 | 28.68 | 26.62 | 27.02 | 150,135 | -1.62(-5.66%) |
Jul 03, 2024 | 28.34 | 28.86 | 27.64 | 28.64 | 98,635 | +0.43(+1.52%) |
Jul 02, 2024 | 26.65 | 28.24 | 26.32 | 28.21 | 210,840 | +1.69(+6.37%) |
Jul 01, 2024 | 27.23 | 28.14 | 26.05 | 26.52 | 299,753 | -0.86(-3.14%) |
Jun 28, 2024 | 27.88 | 28.51 | 27.23 | 27.38 | 1,456,212 | -0.55(-1.97%) |
Jun 27, 2024 | 28.49 | 29.00 | 27.15 | 27.93 | 192,419 | -0.51(-1.79%) |
Jun 26, 2024 | 27.78 | 28.69 | 27.56 | 28.44 | 178,133 | +0.46(+1.64%) |
Jun 25, 2024 | 28.50 | 28.99 | 27.78 | 27.98 | 229,461 | -0.67(-2.34%) |
Jun 24, 2024 | 29.41 | 29.77 | 28.35 | 28.65 | 200,620 | -1.41(-4.69%) |
Jun 21, 2024 | 30.03 | 30.27 | 29.36 | 30.06 | 113,812 | -0.27(-0.89%) |
Jun 20, 2024 | 31.24 | 31.33 | 30.18 | 30.33 | 127,472 | -0.70(-2.26%) |
Jun 18, 2024 | 31.33 | 32.12 | 30.83 | 31.03 | 133,007 | +0.00(+0.00%) |
Jun 17, 2024 | 30.36 | 31.22 | 29.60 | 31.03 | 159,443 | +0.23(+0.75%) |
Jun 14, 2024 | 31.69 | 31.78 | 30.26 | 30.80 | 191,823 | -1.53(-4.73%) |
Jun 13, 2024 | 32.34 | 32.77 | 31.45 | 32.33 | 98,182 | +0.06(+0.19%) |
Jun 12, 2024 | 32.63 | 33.14 | 32.11 | 32.27 | 107,210 | +0.23(+0.72%) |
Jun 11, 2024 | 32.94 | 32.94 | 31.57 | 32.04 | 95,197 | -1.28(-3.84%) |
Jun 10, 2024 | 31.44 | 33.95 | 31.20 | 33.32 | 273,188 | +2.46(+7.97%) |
Jun 07, 2024 | 31.00 | 31.63 | 30.13 | 30.86 | 103,315 | -0.46(-1.47%) |
Jun 06, 2024 | 31.29 | 32.26 | 31.12 | 31.32 | 99,993 | -0.82(-2.55%) |
Jun 05, 2024 | 31.38 | 32.39 | 31.20 | 32.14 | 135,748 | +0.75(+2.39%) |
Jun 04, 2024 | 32.76 | 32.76 | 30.26 | 31.39 | 210,762 | -1.86(-5.59%) |
Jun 03, 2024 | 32.95 | 33.57 | 32.57 | 33.25 | 102,495 | +0.42(+1.28%) |
May 31, 2024 | 34.00 | 34.00 | 32.09 | 32.83 | 126,973 | -0.80(-2.38%) |
May 30, 2024 | 33.59 | 34.40 | 33.22 | 33.63 | 147,343 | +0.42(+1.26%) |
May 29, 2024 | 34.25 | 34.25 | 32.49 | 33.21 | 176,978 | -1.26(-3.66%) |
May 28, 2024 | 33.38 | 34.75 | 32.84 | 34.47 | 255,906 | +2.29(+7.12%) |
May 24, 2024 | 31.35 | 32.32 | 30.96 | 32.18 | 117,423 | +0.79(+2.52%) |
May 23, 2024 | 31.85 | 31.93 | 30.87 | 31.39 | 118,004 | -0.19(-0.60%) |
May 22, 2024 | 32.50 | 32.52 | 31.10 | 31.58 | 126,422 | -1.16(-3.54%) |
May 21, 2024 | 33.49 | 33.65 | 32.52 | 32.74 | 82,628 | -0.57(-1.71%) |
May 20, 2024 | 33.56 | 34.08 | 33.05 | 33.31 | 145,940 | -0.25(-0.74%) |
May 17, 2024 | 33.89 | 33.90 | 32.98 | 33.56 | 108,224 | -0.08(-0.24%) |
May 16, 2024 | 33.90 | 34.48 | 33.05 | 33.64 | 182,490 | -0.09(-0.27%) |
May 15, 2024 | 32.98 | 33.99 | 32.75 | 33.73 | 205,606 | +0.89(+2.71%) |
May 14, 2024 | 32.61 | 33.42 | 32.18 | 32.84 | 147,073 | +0.58(+1.80%) |
May 13, 2024 | 33.14 | 33.79 | 31.89 | 32.26 | 221,320 | -0.18(-0.55%) |
May 10, 2024 | 32.45 | 33.19 | 32.01 | 32.44 | 247,948 | +1.63(+5.29%) |
May 09, 2024 | 31.18 | 31.64 | 30.06 | 30.81 | 130,136 | -0.38(-1.22%) |
May 08, 2024 | 29.98 | 31.48 | 29.83 | 31.19 | 178,770 | +1.21(+4.04%) |
May 07, 2024 | 29.70 | 30.30 | 29.58 | 29.98 | 139,228 | +0.24(+0.81%) |
May 06, 2024 | 29.26 | 30.10 | 29.11 | 29.74 | 141,851 | +0.76(+2.62%) |
May 03, 2024 | 28.27 | 29.17 | 27.91 | 28.98 | 162,233 | +1.46(+5.31%) |
May 02, 2024 | 29.09 | 29.09 | 27.15 | 27.52 | 134,285 | -1.54(-5.30%) |