Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.72 | 34.09 | 32.35 | 33.14 | 1,090,250 | +0.97(+3.02%) |
Jul 25, 2024 | 29.88 | 33.43 | 29.88 | 32.17 | 3,025,006 | +2.36(+7.92%) |
Jul 24, 2024 | 29.89 | 30.97 | 29.21 | 29.81 | 1,349,034 | -0.51(-1.68%) |
Jul 23, 2024 | 27.80 | 30.83 | 27.30 | 30.32 | 1,948,746 | +3.27(+12.09%) |
Jul 22, 2024 | 26.29 | 27.25 | 25.56 | 27.05 | 1,434,554 | +1.11(+4.28%) |
Jul 19, 2024 | 25.50 | 25.98 | 24.69 | 25.94 | 2,870,711 | +0.48(+1.89%) |
Jul 18, 2024 | 26.84 | 27.47 | 25.41 | 25.46 | 1,760,145 | -1.47(-5.46%) |
Jul 17, 2024 | 26.76 | 27.52 | 26.40 | 26.93 | 1,328,470 | -0.36(-1.32%) |
Jul 16, 2024 | 25.85 | 27.45 | 25.83 | 27.29 | 2,147,445 | +1.67(+6.52%) |
Jul 15, 2024 | 25.59 | 25.66 | 24.30 | 25.62 | 1,750,626 | -1.26(-4.69%) |
Jul 12, 2024 | 26.31 | 27.62 | 25.81 | 26.88 | 969,877 | +1.00(+3.86%) |
Jul 11, 2024 | 24.80 | 26.80 | 24.71 | 25.88 | 1,398,472 | +1.92(+8.01%) |
Jul 10, 2024 | 23.92 | 24.41 | 23.62 | 23.96 | 718,435 | +0.12(+0.50%) |
Jul 09, 2024 | 23.71 | 24.05 | 23.36 | 23.84 | 540,580 | -0.01(-0.04%) |
Jul 08, 2024 | 23.43 | 24.21 | 23.18 | 23.85 | 817,375 | +0.77(+3.34%) |
Jul 05, 2024 | 23.44 | 23.44 | 22.63 | 23.08 | 596,674 | -0.40(-1.70%) |
Jul 03, 2024 | 23.03 | 23.90 | 22.72 | 23.48 | 718,726 | +0.91(+4.03%) |
Jul 02, 2024 | 22.90 | 23.00 | 22.25 | 22.57 | 881,176 | -0.48(-2.08%) |
Jul 01, 2024 | 23.45 | 24.28 | 22.95 | 23.05 | 903,735 | -0.38(-1.62%) |
Jun 28, 2024 | 24.17 | 24.17 | 22.88 | 23.43 | 4,059,773 | -0.55(-2.29%) |
Jun 27, 2024 | 24.93 | 24.93 | 23.95 | 23.98 | 1,070,692 | -0.86(-3.46%) |
Jun 26, 2024 | 24.07 | 24.96 | 23.73 | 24.84 | 1,405,931 | +0.59(+2.43%) |
Jun 25, 2024 | 24.80 | 24.80 | 24.01 | 24.25 | 920,470 | -0.58(-2.34%) |
Jun 24, 2024 | 23.21 | 25.08 | 23.17 | 24.83 | 1,935,030 | +1.89(+8.24%) |
Jun 21, 2024 | 23.08 | 23.50 | 22.32 | 22.94 | 2,328,711 | -0.10(-0.43%) |
Jun 20, 2024 | 23.17 | 23.46 | 22.66 | 23.04 | 1,460,399 | -0.13(-0.56%) |
Jun 18, 2024 | 23.94 | 24.01 | 22.82 | 23.17 | 2,157,956 | -0.86(-3.58%) |
Jun 17, 2024 | 24.56 | 24.85 | 23.91 | 24.03 | 1,539,725 | -0.84(-3.38%) |
Jun 14, 2024 | 24.81 | 25.41 | 24.59 | 24.87 | 1,769,125 | -0.37(-1.47%) |
Jun 13, 2024 | 25.98 | 26.53 | 25.05 | 25.24 | 1,781,157 | -0.82(-3.15%) |
Jun 12, 2024 | 26.00 | 27.76 | 25.71 | 26.06 | 3,693,400 | +1.20(+4.83%) |
Jun 11, 2024 | 24.05 | 25.28 | 23.54 | 24.86 | 1,689,331 | +0.46(+1.89%) |
Jun 10, 2024 | 22.80 | 24.43 | 22.18 | 24.40 | 1,126,716 | +1.19(+5.13%) |
Jun 07, 2024 | 23.53 | 23.98 | 22.97 | 23.21 | 647,458 | -0.86(-3.57%) |
Jun 06, 2024 | 24.30 | 24.60 | 23.89 | 24.07 | 537,477 | -0.42(-1.71%) |
Jun 05, 2024 | 24.47 | 25.11 | 23.80 | 24.49 | 576,117 | +0.15(+0.62%) |
Jun 04, 2024 | 24.09 | 25.49 | 23.97 | 24.34 | 640,751 | -0.04(-0.16%) |
Jun 03, 2024 | 24.15 | 25.43 | 23.88 | 24.38 | 1,543,794 | +0.56(+2.35%) |
May 31, 2024 | 24.13 | 24.40 | 23.58 | 23.82 | 948,776 | -0.27(-1.12%) |
May 30, 2024 | 24.05 | 24.39 | 23.57 | 24.09 | 1,224,381 | +0.41(+1.73%) |
May 29, 2024 | 23.49 | 23.80 | 22.65 | 23.68 | 845,181 | -0.54(-2.23%) |
May 28, 2024 | 24.54 | 24.68 | 23.56 | 24.22 | 755,403 | -0.10(-0.41%) |
May 24, 2024 | 24.09 | 24.50 | 23.72 | 24.32 | 385,361 | +0.31(+1.29%) |
May 23, 2024 | 24.91 | 24.91 | 23.57 | 24.01 | 912,742 | -0.87(-3.50%) |
May 22, 2024 | 24.53 | 25.57 | 24.28 | 24.88 | 1,019,825 | +0.08(+0.32%) |
May 21, 2024 | 24.71 | 25.58 | 24.63 | 24.80 | 971,795 | -0.04(-0.16%) |
May 20, 2024 | 24.78 | 25.18 | 24.15 | 24.84 | 565,214 | +0.22(+0.89%) |
May 17, 2024 | 23.76 | 24.86 | 23.24 | 24.62 | 1,332,156 | +0.83(+3.49%) |
May 16, 2024 | 24.04 | 24.60 | 23.35 | 23.79 | 683,977 | -0.32(-1.33%) |
May 15, 2024 | 24.81 | 25.64 | 23.97 | 24.11 | 902,406 | +0.30(+1.26%) |
May 14, 2024 | 24.88 | 26.15 | 23.66 | 23.81 | 1,437,780 | -0.21(-0.87%) |
May 13, 2024 | 21.82 | 24.12 | 21.80 | 24.02 | 1,766,431 | +2.76(+12.98%) |
May 10, 2024 | 22.78 | 22.89 | 21.18 | 21.26 | 1,366,593 | -1.28(-5.68%) |
May 09, 2024 | 22.24 | 22.82 | 22.02 | 22.54 | 1,185,539 | +0.30(+1.35%) |
May 08, 2024 | 21.71 | 22.27 | 21.63 | 22.24 | 1,020,206 | -0.29(-1.29%) |
May 07, 2024 | 22.76 | 22.93 | 21.67 | 22.53 | 1,287,412 | -0.25(-1.10%) |
May 06, 2024 | 23.34 | 23.71 | 22.66 | 22.78 | 926,210 | -0.35(-1.51%) |
May 03, 2024 | 23.64 | 24.60 | 22.94 | 23.13 | 1,226,247 | +0.41(+1.80%) |
May 02, 2024 | 22.08 | 23.06 | 22.00 | 22.72 | 1,102,666 | +0.98(+4.51%) |