Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 30.46 | 31.02 | 29.91 | 30.73 | 925,539 | +0.68(+2.26%) |
Jul 12, 2024 | 28.07 | 30.48 | 27.93 | 30.05 | 2,122,182 | +2.16(+7.74%) |
Jul 11, 2024 | 28.06 | 28.29 | 27.67 | 27.89 | 489,092 | +0.44(+1.60%) |
Jul 10, 2024 | 28.41 | 28.52 | 27.31 | 27.45 | 344,505 | -0.80(-2.83%) |
Jul 09, 2024 | 28.60 | 29.11 | 28.23 | 28.25 | 480,844 | -0.50(-1.74%) |
Jul 08, 2024 | 28.67 | 29.15 | 28.46 | 28.75 | 380,607 | +0.25(+0.88%) |
Jul 05, 2024 | 29.06 | 29.24 | 28.35 | 28.50 | 435,174 | -0.74(-2.53%) |
Jul 03, 2024 | 28.58 | 29.50 | 28.25 | 29.24 | 401,783 | +0.56(+1.95%) |
Jul 02, 2024 | 28.87 | 29.57 | 28.31 | 28.68 | 2,049,608 | -0.22(-0.76%) |
Jul 01, 2024 | 27.31 | 29.10 | 27.12 | 28.90 | 1,086,691 | +1.88(+6.96%) |
Jun 28, 2024 | 26.77 | 27.53 | 26.69 | 27.02 | 11,074,370 | +0.10(+0.37%) |
Jun 27, 2024 | 28.26 | 28.41 | 26.51 | 26.92 | 851,485 | -1.40(-4.94%) |
Jun 26, 2024 | 28.22 | 28.84 | 27.82 | 28.32 | 1,305,511 | -0.01(-0.04%) |
Jun 25, 2024 | 28.67 | 28.67 | 28.15 | 28.33 | 802,954 | -0.28(-0.98%) |
Jun 24, 2024 | 27.63 | 28.71 | 27.54 | 28.61 | 564,759 | +0.96(+3.47%) |
Jun 21, 2024 | 27.44 | 28.19 | 26.93 | 27.65 | 1,462,918 | +0.31(+1.13%) |
Jun 20, 2024 | 27.95 | 28.43 | 27.17 | 27.34 | 407,000 | -0.68(-2.43%) |
Jun 18, 2024 | 28.66 | 29.20 | 27.88 | 28.02 | 438,297 | -0.82(-2.84%) |
Jun 17, 2024 | 28.17 | 29.04 | 27.78 | 28.84 | 692,935 | +0.46(+1.62%) |
Jun 14, 2024 | 28.03 | 29.18 | 28.00 | 28.38 | 1,168,582 | +0.06(+0.21%) |
Jun 13, 2024 | 27.64 | 28.52 | 27.37 | 28.32 | 737,929 | +0.63(+2.28%) |
Jun 12, 2024 | 27.27 | 27.83 | 27.05 | 27.69 | 550,799 | +0.83(+3.09%) |
Jun 11, 2024 | 26.96 | 27.23 | 26.67 | 26.86 | 366,277 | -0.11(-0.41%) |
Jun 10, 2024 | 27.00 | 27.17 | 26.55 | 26.97 | 522,469 | -0.14(-0.52%) |
Jun 07, 2024 | 26.68 | 27.42 | 26.68 | 27.11 | 582,003 | +0.29(+1.08%) |
Jun 06, 2024 | 27.24 | 27.55 | 26.78 | 26.82 | 309,317 | -0.51(-1.87%) |
Jun 05, 2024 | 27.06 | 27.36 | 26.78 | 27.33 | 457,182 | +0.55(+2.05%) |
Jun 04, 2024 | 27.68 | 27.71 | 26.71 | 26.78 | 454,592 | -0.97(-3.50%) |
Jun 03, 2024 | 28.08 | 28.31 | 27.34 | 27.75 | 353,524 | -0.08(-0.29%) |
May 31, 2024 | 27.82 | 27.94 | 27.26 | 27.83 | 532,685 | +0.08(+0.29%) |
May 30, 2024 | 27.37 | 27.77 | 27.24 | 27.75 | 342,288 | +0.48(+1.76%) |
May 29, 2024 | 27.20 | 27.66 | 26.80 | 27.27 | 624,411 | -0.21(-0.76%) |
May 28, 2024 | 28.35 | 28.52 | 27.25 | 27.48 | 446,944 | -0.85(-3.00%) |
May 24, 2024 | 27.61 | 28.47 | 27.53 | 28.33 | 422,610 | +0.53(+1.91%) |
May 23, 2024 | 27.83 | 28.02 | 27.60 | 27.80 | 376,014 | +0.10(+0.36%) |
May 22, 2024 | 28.14 | 28.40 | 27.40 | 27.70 | 398,037 | -0.44(-1.56%) |
May 21, 2024 | 28.44 | 28.60 | 27.90 | 28.14 | 485,822 | -0.42(-1.47%) |
May 20, 2024 | 28.45 | 28.82 | 28.36 | 28.56 | 501,482 | +0.06(+0.21%) |
May 17, 2024 | 28.15 | 28.54 | 27.83 | 28.50 | 948,967 | +0.15(+0.53%) |
May 16, 2024 | 26.50 | 28.70 | 26.02 | 28.35 | 1,783,024 | +1.91(+7.22%) |
May 15, 2024 | 25.80 | 26.50 | 25.73 | 26.44 | 1,071,391 | +0.87(+3.40%) |
May 14, 2024 | 23.24 | 25.74 | 22.88 | 25.57 | 1,667,225 | +3.02(+13.39%) |
May 13, 2024 | 22.84 | 23.20 | 22.55 | 22.55 | 859,254 | -0.16(-0.70%) |
May 10, 2024 | 22.39 | 22.73 | 22.22 | 22.71 | 403,692 | +0.30(+1.34%) |
May 09, 2024 | 22.84 | 23.09 | 22.32 | 22.41 | 472,244 | -0.32(-1.41%) |
May 08, 2024 | 22.30 | 23.05 | 22.29 | 22.73 | 705,786 | +0.35(+1.56%) |
May 07, 2024 | 21.93 | 22.57 | 21.77 | 22.38 | 985,084 | +0.62(+2.85%) |
May 06, 2024 | 21.48 | 22.05 | 21.40 | 21.76 | 443,441 | +0.28(+1.30%) |
May 03, 2024 | 21.61 | 22.10 | 21.16 | 21.48 | 579,471 | +0.28(+1.32%) |
May 02, 2024 | 20.81 | 21.29 | 20.41 | 21.20 | 1,043,845 | +0.63(+3.06%) |