Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 19.96 | 20.44 | 19.67 | 20.36 | 833,586 | +0.32(+1.62%) |
Jul 26, 2024 | 20.28 | 20.58 | 19.94 | 20.03 | 973,328 | +0.05(+0.25%) |
Jul 25, 2024 | 20.23 | 20.40 | 19.68 | 19.98 | 1,470,982 | -0.28(-1.38%) |
Jul 24, 2024 | 19.91 | 20.42 | 19.70 | 20.26 | 1,412,920 | +0.28(+1.40%) |
Jul 23, 2024 | 20.14 | 20.20 | 19.63 | 19.98 | 927,372 | -0.23(-1.14%) |
Jul 22, 2024 | 19.55 | 20.35 | 19.52 | 20.21 | 1,166,492 | +0.84(+4.34%) |
Jul 19, 2024 | 20.27 | 20.58 | 19.34 | 19.37 | 1,062,923 | -0.85(-4.20%) |
Jul 18, 2024 | 20.70 | 21.69 | 20.00 | 20.22 | 1,492,234 | -0.77(-3.67%) |
Jul 17, 2024 | 21.20 | 21.76 | 20.66 | 20.99 | 1,101,070 | -0.38(-1.78%) |
Jul 16, 2024 | 21.54 | 21.80 | 20.91 | 21.37 | 1,443,771 | +0.07(+0.33%) |
Jul 15, 2024 | 21.84 | 22.13 | 21.14 | 21.30 | 1,597,988 | -0.46(-2.11%) |
Jul 12, 2024 | 22.14 | 22.31 | 21.28 | 21.76 | 945,949 | -0.05(-0.23%) |
Jul 11, 2024 | 20.92 | 21.83 | 20.50 | 21.81 | 1,049,769 | +1.47(+7.23%) |
Jul 10, 2024 | 21.00 | 21.20 | 20.08 | 20.34 | 980,574 | -0.62(-2.96%) |
Jul 09, 2024 | 20.54 | 21.66 | 20.25 | 20.96 | 1,040,815 | +0.36(+1.75%) |
Jul 08, 2024 | 20.98 | 21.26 | 20.52 | 20.60 | 1,263,455 | -0.46(-2.18%) |
Jul 05, 2024 | 21.59 | 21.59 | 20.82 | 21.06 | 1,190,883 | -0.60(-2.77%) |
Jul 03, 2024 | 21.71 | 22.57 | 21.41 | 21.66 | 1,044,200 | -1.08(-4.75%) |
Jul 02, 2024 | 28.25 | 28.63 | 20.52 | 22.74 | 9,135,175 | -5.72(-20.10%) |
Jul 01, 2024 | 28.77 | 29.33 | 28.45 | 28.46 | 728,031 | -0.15(-0.52%) |
Jun 28, 2024 | 28.15 | 28.95 | 27.89 | 28.61 | 2,333,989 | +0.70(+2.51%) |
Jun 27, 2024 | 27.84 | 28.05 | 27.38 | 27.91 | 438,297 | +0.30(+1.09%) |
Jun 26, 2024 | 28.18 | 28.33 | 27.18 | 27.61 | 822,657 | -0.77(-2.71%) |
Jun 25, 2024 | 29.01 | 29.09 | 28.35 | 28.38 | 718,994 | -0.67(-2.31%) |
Jun 24, 2024 | 28.69 | 29.61 | 28.31 | 29.05 | 944,322 | +0.40(+1.40%) |
Jun 21, 2024 | 28.05 | 29.15 | 27.99 | 28.65 | 2,018,341 | +0.65(+2.32%) |
Jun 20, 2024 | 27.91 | 28.92 | 27.89 | 28.00 | 727,206 | -0.19(-0.67%) |
Jun 18, 2024 | 27.28 | 28.21 | 27.21 | 28.19 | 988,088 | +0.85(+3.11%) |
Jun 17, 2024 | 28.08 | 28.14 | 27.16 | 27.34 | 795,889 | -0.79(-2.81%) |
Jun 14, 2024 | 27.90 | 28.27 | 27.77 | 28.13 | 609,760 | -0.24(-0.85%) |
Jun 13, 2024 | 28.38 | 28.80 | 27.94 | 28.37 | 736,237 | -0.31(-1.08%) |
Jun 12, 2024 | 29.39 | 29.95 | 28.28 | 28.68 | 853,325 | -0.29(-1.00%) |
Jun 11, 2024 | 28.57 | 29.02 | 27.63 | 28.97 | 683,579 | +0.14(+0.49%) |
Jun 10, 2024 | 28.06 | 28.83 | 27.58 | 28.83 | 691,281 | +0.26(+0.91%) |
Jun 07, 2024 | 28.75 | 28.75 | 28.39 | 28.57 | 452,674 | -0.55(-1.89%) |
Jun 06, 2024 | 30.10 | 30.39 | 29.00 | 29.12 | 369,526 | -1.04(-3.45%) |
Jun 05, 2024 | 30.52 | 31.12 | 29.78 | 30.16 | 371,786 | -0.36(-1.18%) |
Jun 04, 2024 | 30.86 | 30.99 | 30.15 | 30.52 | 880,566 | -0.37(-1.20%) |
Jun 03, 2024 | 30.47 | 31.64 | 30.15 | 30.89 | 652,656 | +0.56(+1.85%) |
May 31, 2024 | 30.68 | 30.99 | 30.15 | 30.33 | 834,643 | -0.13(-0.43%) |
May 30, 2024 | 29.48 | 30.82 | 29.37 | 30.46 | 606,715 | +1.20(+4.10%) |
May 29, 2024 | 29.74 | 29.74 | 28.91 | 29.26 | 583,473 | -0.79(-2.63%) |
May 28, 2024 | 29.76 | 30.40 | 29.71 | 30.05 | 420,042 | +0.36(+1.21%) |
May 24, 2024 | 30.50 | 30.50 | 29.67 | 29.69 | 309,355 | -0.63(-2.08%) |
May 23, 2024 | 30.72 | 30.83 | 30.05 | 30.32 | 380,882 | -0.40(-1.30%) |
May 22, 2024 | 30.72 | 31.07 | 30.60 | 30.72 | 453,283 | -0.18(-0.58%) |
May 21, 2024 | 30.56 | 31.27 | 30.23 | 30.90 | 968,628 | +0.29(+0.95%) |
May 20, 2024 | 30.70 | 30.90 | 30.23 | 30.61 | 680,309 | -0.21(-0.68%) |
May 17, 2024 | 31.56 | 31.67 | 30.70 | 30.82 | 478,755 | -0.69(-2.19%) |
May 16, 2024 | 30.09 | 31.65 | 29.96 | 31.51 | 782,131 | +1.43(+4.75%) |
May 15, 2024 | 31.18 | 31.60 | 30.01 | 30.08 | 684,354 | -0.74(-2.40%) |
May 14, 2024 | 30.62 | 31.10 | 30.22 | 30.82 | 1,180,556 | +0.44(+1.45%) |
May 13, 2024 | 29.79 | 30.82 | 29.79 | 30.38 | 1,242,953 | +0.96(+3.26%) |
May 10, 2024 | 29.86 | 30.70 | 29.14 | 29.42 | 5,876,035 | -0.44(-1.47%) |
May 09, 2024 | 28.90 | 30.48 | 28.90 | 29.86 | 2,347,475 | +0.21(+0.71%) |
May 08, 2024 | 28.90 | 30.59 | 28.25 | 29.65 | 1,961,588 | +3.14(+11.84%) |
May 07, 2024 | 26.75 | 27.27 | 26.43 | 26.51 | 734,464 | +0.01(+0.04%) |
May 06, 2024 | 27.45 | 27.86 | 26.47 | 26.50 | 733,744 | -0.71(-2.61%) |
May 03, 2024 | 27.68 | 27.77 | 27.05 | 27.21 | 247,316 | -0.11(-0.40%) |
May 02, 2024 | 27.27 | 27.40 | 26.65 | 27.32 | 340,710 | +0.37(+1.37%) |