Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 33.00 | 33.47 | 32.23 | 32.70 | 3,644 | -0.03(-0.09%) |
Jul 12, 2024 | 32.50 | 33.60 | 32.30 | 32.73 | 2,913 | +0.65(+2.03%) |
Jul 11, 2024 | 32.33 | 32.85 | 30.50 | 32.08 | 2,651 | -0.12(-0.37%) |
Jul 10, 2024 | 33.99 | 33.99 | 30.74 | 32.20 | 13,009 | -0.53(-1.62%) |
Jul 09, 2024 | 34.00 | 34.00 | 32.73 | 32.73 | 1,610 | +0.22(+0.68%) |
Jul 08, 2024 | 33.96 | 33.98 | 32.51 | 32.51 | 1,335 | +0.21(+0.65%) |
Jul 05, 2024 | 31.67 | 33.00 | 31.67 | 32.30 | 3,098 | +1.87(+6.15%) |
Jul 03, 2024 | 34.00 | 34.15 | 30.43 | 30.43 | 9,450 | -3.17(-9.43%) |
Jul 02, 2024 | 32.90 | 33.87 | 32.19 | 33.60 | 7,310 | +0.61(+1.85%) |
Jul 01, 2024 | 32.90 | 33.33 | 32.43 | 32.99 | 6,120 | -0.31(-0.93%) |
Jun 28, 2024 | 32.82 | 33.75 | 32.82 | 33.30 | 8,360 | +0.30(+0.91%) |
Jun 27, 2024 | 33.50 | 33.76 | 32.98 | 33.00 | 1,532 | -0.50(-1.49%) |
Jun 26, 2024 | 33.79 | 33.79 | 33.17 | 33.50 | 4,152 | +0.30(+0.90%) |
Jun 25, 2024 | 33.01 | 34.39 | 33.01 | 33.20 | 18,020 | +0.41(+1.25%) |
Jun 24, 2024 | 33.51 | 34.10 | 30.81 | 32.79 | 40,083 | -2.21(-6.31%) |
Jun 21, 2024 | 29.09 | 35.00 | 28.27 | 35.00 | 93,242 | +5.92(+20.36%) |
Jun 20, 2024 | 27.78 | 29.08 | 27.78 | 29.08 | 3,494 | +1.39(+5.02%) |
Jun 18, 2024 | 27.37 | 29.65 | 27.37 | 27.69 | 7,059 | +0.33(+1.21%) |
Jun 17, 2024 | 29.88 | 30.47 | 27.36 | 27.36 | 16,954 | -2.52(-8.43%) |
Jun 14, 2024 | 29.27 | 29.88 | 28.61 | 29.88 | 4,731 | -0.89(-2.89%) |
Jun 13, 2024 | 30.41 | 30.77 | 30.00 | 30.77 | 2,430 | +0.37(+1.22%) |
Jun 12, 2024 | 30.00 | 30.40 | 28.04 | 30.40 | 7,864 | +0.89(+3.03%) |
Jun 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 992 | -0.88(-2.88%) |
Jun 10, 2024 | 27.63 | 30.80 | 27.63 | 30.38 | 12,811 | +2.45(+8.77%) |
Jun 07, 2024 | 30.34 | 30.34 | 27.66 | 27.93 | 15,525 | -2.22(-7.36%) |
Jun 06, 2024 | 30.41 | 31.00 | 29.28 | 30.15 | 5,820 | -0.45(-1.47%) |
Jun 05, 2024 | 32.48 | 32.75 | 30.50 | 30.60 | 9,232 | -1.78(-5.50%) |
Jun 04, 2024 | 33.00 | 33.00 | 31.55 | 32.38 | 11,287 | -0.62(-1.88%) |
Jun 03, 2024 | 31.07 | 33.24 | 31.07 | 33.00 | 29,495 | +2.31(+7.53%) |
May 31, 2024 | 30.80 | 31.13 | 30.50 | 30.69 | 15,267 | +0.12(+0.39%) |
May 30, 2024 | 30.80 | 30.80 | 30.39 | 30.57 | 3,172 | -0.23(-0.75%) |
May 29, 2024 | 30.50 | 31.00 | 30.00 | 30.80 | 6,676 | -0.04(-0.13%) |
May 28, 2024 | 30.00 | 34.01 | 30.00 | 30.84 | 24,814 | +0.84(+2.80%) |
May 24, 2024 | 29.60 | 30.10 | 29.45 | 30.00 | 7,357 | +0.55(+1.87%) |
May 23, 2024 | 28.90 | 29.49 | 28.48 | 29.45 | 14,321 | +1.45(+5.18%) |
May 22, 2024 | 28.25 | 28.29 | 28.00 | 28.00 | 3,263 | +0.20(+0.72%) |
May 21, 2024 | 27.81 | 28.50 | 27.75 | 27.80 | 5,092 | +0.05(+0.18%) |
May 20, 2024 | 27.83 | 28.95 | 27.75 | 27.75 | 4,405 | +0.00(+0.00%) |
May 17, 2024 | 28.75 | 28.75 | 27.23 | 27.75 | 3,139 | -0.24(-0.86%) |
May 16, 2024 | 29.00 | 29.48 | 27.72 | 27.99 | 5,034 | -1.58(-5.33%) |
May 15, 2024 | 30.00 | 30.00 | 27.10 | 29.57 | 4,086 | -0.05(-0.18%) |
May 14, 2024 | 30.09 | 30.80 | 29.50 | 29.62 | 7,427 | -0.85(-2.80%) |
May 13, 2024 | 30.15 | 30.47 | 29.96 | 30.47 | 3,143 | +0.47(+1.57%) |
May 10, 2024 | 30.21 | 30.25 | 29.49 | 30.00 | 6,707 | -0.05(-0.17%) |
May 09, 2024 | 30.24 | 30.24 | 29.70 | 30.05 | 2,057 | +0.36(+1.20%) |
May 08, 2024 | 29.00 | 29.99 | 28.79 | 29.70 | 18,512 | +0.71(+2.43%) |
May 07, 2024 | 27.32 | 28.99 | 27.21 | 28.99 | 2,768 | +1.39(+5.04%) |
May 06, 2024 | 27.85 | 27.86 | 27.20 | 27.60 | 3,582 | -0.35(-1.25%) |
May 03, 2024 | 28.60 | 28.60 | 27.95 | 27.95 | 1,152 | -0.15(-0.53%) |
May 02, 2024 | 27.70 | 28.10 | 27.70 | 28.10 | 686 | +0.35(+1.26%) |