Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 33.00 | 33.10 | 31.96 | 32.27 | 887,294 | -0.80(-2.42%) |
Jul 16, 2024 | 31.98 | 33.20 | 31.69 | 33.07 | 837,973 | +1.34(+4.22%) |
Jul 15, 2024 | 32.16 | 32.33 | 31.51 | 31.73 | 565,607 | -0.61(-1.89%) |
Jul 12, 2024 | 32.01 | 32.89 | 32.00 | 32.34 | 490,151 | -0.38(-1.16%) |
Jul 11, 2024 | 31.77 | 32.86 | 31.59 | 32.72 | 984,831 | +1.88(+6.10%) |
Jul 10, 2024 | 29.84 | 30.91 | 29.79 | 30.84 | 589,718 | +1.50(+5.11%) |
Jul 09, 2024 | 29.29 | 29.78 | 29.11 | 29.34 | 496,030 | -0.06(-0.20%) |
Jul 08, 2024 | 29.01 | 29.40 | 28.74 | 29.40 | 743,616 | +0.08(+0.27%) |
Jul 05, 2024 | 28.85 | 29.72 | 28.84 | 29.32 | 771,352 | +0.76(+2.66%) |
Jul 04, 2024 | 28.38 | 28.70 | 28.38 | 28.56 | 81,536 | +0.01(+0.04%) |
Jul 03, 2024 | 27.90 | 28.78 | 27.90 | 28.55 | 612,720 | +1.34(+4.92%) |
Jul 02, 2024 | 27.13 | 27.30 | 26.78 | 27.21 | 469,473 | +0.02(+0.07%) |
Jun 28, 2024 | 27.19 | 0 | -0.50(-1.81%) | |||
Jun 27, 2024 | 27.85 | 28.17 | 27.66 | 27.69 | 566,503 | +0.13(+0.47%) |
Jun 26, 2024 | 26.82 | 27.57 | 26.76 | 27.56 | 471,589 | +0.55(+2.04%) |
Jun 25, 2024 | 27.46 | 27.46 | 26.88 | 27.01 | 548,302 | -0.69(-2.49%) |
Jun 24, 2024 | 27.92 | 28.16 | 27.52 | 27.70 | 442,656 | -0.13(-0.47%) |
Jun 21, 2024 | 28.14 | 28.15 | 27.49 | 27.83 | 1,329,202 | -0.51(-1.80%) |
Jun 20, 2024 | 27.60 | 28.60 | 27.54 | 28.34 | 1,106,624 | +1.04(+3.81%) |
Jun 19, 2024 | 27.60 | 27.60 | 27.09 | 27.30 | 192,365 | -0.04(-0.15%) |
Jun 18, 2024 | 26.83 | 27.65 | 26.68 | 27.34 | 639,765 | +0.41(+1.52%) |
Jun 17, 2024 | 27.04 | 27.20 | 26.67 | 26.93 | 505,497 | -0.38(-1.39%) |
Jun 14, 2024 | 27.45 | 27.55 | 26.76 | 27.31 | 580,230 | +0.15(+0.55%) |
Jun 13, 2024 | 27.74 | 28.07 | 26.96 | 27.16 | 426,173 | -0.70(-2.51%) |
Jun 12, 2024 | 28.44 | 28.75 | 27.69 | 27.86 | 786,977 | +0.26(+0.94%) |
Jun 11, 2024 | 27.28 | 27.71 | 26.89 | 27.60 | 516,782 | +0.01(+0.04%) |
Jun 10, 2024 | 27.56 | 27.61 | 26.69 | 27.59 | 918,128 | +0.22(+0.80%) |
Jun 07, 2024 | 28.20 | 28.42 | 27.22 | 27.37 | 1,012,469 | -2.16(-7.31%) |
Jun 06, 2024 | 28.30 | 29.61 | 28.30 | 29.53 | 741,704 | +1.32(+4.68%) |
Jun 05, 2024 | 27.71 | 28.29 | 27.62 | 28.21 | 1,150,418 | +0.56(+2.03%) |
Jun 04, 2024 | 29.08 | 29.16 | 27.58 | 27.65 | 703,967 | -1.96(-6.62%) |
Jun 03, 2024 | 29.96 | 30.00 | 29.45 | 29.61 | 539,065 | -0.40(-1.33%) |
May 31, 2024 | 30.58 | 30.71 | 29.44 | 30.01 | 1,632,132 | -0.40(-1.32%) |
May 30, 2024 | 30.27 | 30.86 | 30.24 | 30.41 | 448,904 | +0.03(+0.10%) |
May 29, 2024 | 30.40 | 30.77 | 30.25 | 30.38 | 574,650 | -0.53(-1.71%) |
May 28, 2024 | 30.14 | 31.04 | 29.86 | 30.91 | 1,131,680 | +0.97(+3.24%) |
May 27, 2024 | 29.20 | 29.95 | 29.02 | 29.94 | 329,453 | +1.19(+4.14%) |
May 24, 2024 | 28.84 | 29.27 | 28.66 | 28.75 | 665,346 | +0.14(+0.49%) |
May 23, 2024 | 29.01 | 29.30 | 28.46 | 28.61 | 980,867 | -0.57(-1.95%) |
May 22, 2024 | 29.94 | 30.43 | 29.09 | 29.18 | 831,524 | -1.14(-3.76%) |
May 21, 2024 | 30.00 | 30.67 | 29.73 | 30.32 | 1,190,431 | +0.90(+3.06%) |
May 17, 2024 | 29.42 | 0 | +1.36(+4.85%) | |||
May 16, 2024 | 28.00 | 28.32 | 27.67 | 28.06 | 676,188 | -0.24(-0.85%) |
May 15, 2024 | 28.00 | 28.68 | 27.55 | 28.30 | 855,669 | +0.50(+1.80%) |
May 14, 2024 | 27.40 | 27.86 | 27.24 | 27.80 | 652,668 | +0.51(+1.87%) |
May 13, 2024 | 27.83 | 28.05 | 27.06 | 27.29 | 621,088 | -0.57(-2.05%) |
May 10, 2024 | 28.39 | 28.49 | 27.79 | 27.86 | 1,023,017 | -0.36(-1.28%) |
May 09, 2024 | 26.02 | 28.40 | 26.02 | 28.22 | 1,034,402 | +2.62(+10.23%) |
May 08, 2024 | 25.63 | 26.16 | 25.46 | 25.60 | 750,353 | -0.34(-1.31%) |
May 07, 2024 | 25.80 | 26.00 | 25.65 | 25.94 | 535,128 | +0.14(+0.54%) |
May 06, 2024 | 25.57 | 26.05 | 25.56 | 25.80 | 1,065,450 | +0.83(+3.32%) |
May 03, 2024 | 25.16 | 25.50 | 24.82 | 24.97 | 665,685 | -0.18(-0.72%) |
May 02, 2024 | 25.20 | 25.52 | 24.95 | 25.15 | 729,364 | -0.42(-1.64%) |