Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 33.37 | 34.84 | 32.95 | 34.84 | 37,947 | +1.95(+5.93%) |
Jul 15, 2024 | 31.69 | 32.90 | 31.69 | 32.89 | 44,874 | +1.68(+5.38%) |
Jul 12, 2024 | 30.98 | 31.30 | 30.42 | 31.21 | 43,562 | +0.78(+2.56%) |
Jul 11, 2024 | 29.52 | 30.74 | 29.46 | 30.43 | 40,726 | +1.56(+5.40%) |
Jul 10, 2024 | 28.24 | 28.94 | 28.04 | 28.87 | 19,191 | +0.69(+2.45%) |
Jul 09, 2024 | 28.68 | 29.00 | 27.90 | 28.18 | 43,530 | -0.32(-1.12%) |
Jul 08, 2024 | 27.08 | 28.52 | 27.08 | 28.50 | 75,718 | +1.22(+4.47%) |
Jul 05, 2024 | 27.82 | 28.00 | 27.04 | 27.28 | 122,857 | -0.70(-2.50%) |
Jul 03, 2024 | 27.79 | 28.20 | 27.61 | 27.98 | 24,903 | +0.02(+0.07%) |
Jul 02, 2024 | 27.41 | 28.06 | 27.16 | 27.96 | 37,832 | +0.45(+1.64%) |
Jul 01, 2024 | 27.19 | 27.67 | 26.54 | 27.51 | 80,274 | +0.49(+1.81%) |
Jun 28, 2024 | 26.19 | 27.89 | 26.11 | 27.02 | 1,209,857 | +0.84(+3.21%) |
Jun 27, 2024 | 25.74 | 26.43 | 25.45 | 26.18 | 66,159 | +0.67(+2.62%) |
Jun 26, 2024 | 24.84 | 25.53 | 24.12 | 25.51 | 76,717 | +0.55(+2.20%) |
Jun 25, 2024 | 25.73 | 25.73 | 24.94 | 24.96 | 43,269 | -0.60(-2.34%) |
Jun 24, 2024 | 25.90 | 26.15 | 25.26 | 25.56 | 76,769 | -0.62(-2.36%) |
Jun 21, 2024 | 26.23 | 26.59 | 25.67 | 26.18 | 115,014 | +0.20(+0.77%) |
Jun 20, 2024 | 25.87 | 26.53 | 25.31 | 25.98 | 110,307 | -0.14(-0.53%) |
Jun 18, 2024 | 27.05 | 27.05 | 25.97 | 26.12 | 37,616 | -0.75(-2.79%) |
Jun 17, 2024 | 25.96 | 26.89 | 25.89 | 26.87 | 41,873 | +0.93(+3.58%) |
Jun 14, 2024 | 25.81 | 26.14 | 25.37 | 25.94 | 81,550 | -0.52(-1.96%) |
Jun 13, 2024 | 27.33 | 27.33 | 26.16 | 26.46 | 47,441 | -1.05(-3.81%) |
Jun 12, 2024 | 27.00 | 28.01 | 26.93 | 27.51 | 53,837 | +1.38(+5.27%) |
Jun 11, 2024 | 27.45 | 27.77 | 26.13 | 26.13 | 55,752 | -1.47(-5.31%) |
Jun 10, 2024 | 27.92 | 28.00 | 27.50 | 27.60 | 20,251 | -0.73(-2.57%) |
Jun 07, 2024 | 28.36 | 28.62 | 27.74 | 28.33 | 22,360 | -0.08(-0.28%) |
Jun 06, 2024 | 27.94 | 29.97 | 27.94 | 28.40 | 34,220 | +0.24(+0.85%) |
Jun 05, 2024 | 28.83 | 28.83 | 28.13 | 28.17 | 20,743 | -0.40(-1.40%) |
Jun 04, 2024 | 29.27 | 29.54 | 27.87 | 28.56 | 33,980 | -0.51(-1.75%) |
Jun 03, 2024 | 29.51 | 29.81 | 28.84 | 29.07 | 31,998 | -0.32(-1.09%) |
May 31, 2024 | 29.18 | 29.78 | 29.18 | 29.39 | 20,644 | +0.47(+1.62%) |
May 30, 2024 | 28.89 | 29.55 | 28.87 | 28.92 | 34,967 | +0.09(+0.31%) |
May 29, 2024 | 28.75 | 29.09 | 28.38 | 28.83 | 44,254 | -0.30(-1.03%) |
May 28, 2024 | 30.70 | 30.84 | 29.07 | 29.13 | 57,480 | -1.42(-4.64%) |
May 24, 2024 | 30.99 | 31.41 | 30.46 | 30.55 | 24,784 | -0.04(-0.13%) |
May 23, 2024 | 31.38 | 31.43 | 30.25 | 30.59 | 32,602 | -0.58(-1.86%) |
May 22, 2024 | 31.72 | 31.72 | 30.93 | 31.17 | 21,757 | -0.49(-1.54%) |
May 21, 2024 | 31.26 | 31.67 | 31.11 | 31.66 | 37,746 | +0.27(+0.86%) |
May 20, 2024 | 32.09 | 32.55 | 31.34 | 31.39 | 26,600 | -1.10(-3.38%) |
May 17, 2024 | 31.61 | 32.64 | 31.61 | 32.49 | 23,795 | +0.74(+2.33%) |
May 16, 2024 | 32.47 | 32.60 | 31.35 | 31.75 | 45,099 | -0.87(-2.66%) |
May 15, 2024 | 31.56 | 32.62 | 31.54 | 32.62 | 44,604 | +1.28(+4.07%) |
May 14, 2024 | 31.68 | 32.38 | 31.13 | 31.34 | 45,860 | +0.05(+0.16%) |
May 13, 2024 | 31.90 | 32.21 | 31.12 | 31.29 | 56,490 | -0.61(-1.91%) |
May 10, 2024 | 32.82 | 33.37 | 31.69 | 31.90 | 40,857 | -0.84(-2.56%) |
May 09, 2024 | 32.94 | 33.26 | 32.41 | 32.73 | 29,049 | -0.41(-1.23%) |
May 08, 2024 | 32.63 | 33.42 | 32.63 | 33.14 | 26,156 | +0.43(+1.31%) |
May 07, 2024 | 32.85 | 33.32 | 32.63 | 32.72 | 42,752 | +0.15(+0.46%) |
May 06, 2024 | 32.01 | 32.90 | 32.00 | 32.57 | 26,500 | +0.56(+1.75%) |
May 03, 2024 | 31.78 | 32.61 | 31.78 | 32.01 | 29,692 | +0.38(+1.20%) |
May 02, 2024 | 31.21 | 31.63 | 31.03 | 31.63 | 24,190 | +0.59(+1.90%) |