Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.93 | 33.69 | 32.56 | 33.34 | 941,859 | +0.99(+3.06%) |
Jul 15, 2024 | 31.89 | 32.48 | 31.46 | 32.35 | 644,877 | +0.85(+2.70%) |
Jul 12, 2024 | 31.49 | 32.13 | 31.18 | 31.50 | 714,445 | +0.33(+1.06%) |
Jul 11, 2024 | 31.33 | 31.60 | 30.77 | 31.17 | 662,917 | +0.55(+1.80%) |
Jul 10, 2024 | 30.25 | 30.67 | 30.04 | 30.62 | 480,847 | +0.72(+2.41%) |
Jul 09, 2024 | 29.64 | 30.25 | 29.42 | 29.90 | 585,218 | +0.39(+1.32%) |
Jul 08, 2024 | 30.37 | 30.67 | 29.45 | 29.51 | 873,493 | -0.57(-1.89%) |
Jul 05, 2024 | 30.34 | 31.00 | 30.00 | 30.08 | 1,015,605 | -0.42(-1.38%) |
Jul 03, 2024 | 31.53 | 31.58 | 30.15 | 30.50 | 559,717 | -1.06(-3.36%) |
Jul 02, 2024 | 32.67 | 32.93 | 31.52 | 31.56 | 977,713 | -1.11(-3.40%) |
Jul 01, 2024 | 32.49 | 33.69 | 32.45 | 32.67 | 1,210,124 | +0.18(+0.55%) |
Jun 28, 2024 | 32.30 | 32.81 | 31.92 | 32.49 | 1,550,631 | +0.43(+1.34%) |
Jun 27, 2024 | 31.62 | 32.10 | 31.24 | 32.06 | 791,388 | +0.46(+1.46%) |
Jun 26, 2024 | 30.22 | 31.60 | 30.22 | 31.60 | 843,849 | +1.21(+3.98%) |
Jun 25, 2024 | 30.93 | 31.46 | 30.39 | 30.39 | 738,565 | -0.20(-0.65%) |
Jun 24, 2024 | 30.16 | 31.23 | 30.00 | 30.59 | 774,486 | +0.55(+1.83%) |
Jun 21, 2024 | 29.18 | 30.34 | 29.18 | 30.04 | 1,841,049 | +0.64(+2.18%) |
Jun 20, 2024 | 28.34 | 29.46 | 28.10 | 29.40 | 1,004,838 | +1.25(+4.44%) |
Jun 18, 2024 | 28.62 | 28.93 | 28.09 | 28.15 | 1,002,686 | -0.44(-1.54%) |
Jun 17, 2024 | 29.11 | 29.83 | 28.04 | 28.59 | 1,585,898 | -0.38(-1.31%) |
Jun 14, 2024 | 31.19 | 31.25 | 28.26 | 28.97 | 3,138,008 | -2.54(-8.06%) |
Jun 13, 2024 | 32.65 | 32.77 | 31.00 | 31.51 | 1,167,182 | -1.13(-3.46%) |
Jun 12, 2024 | 33.68 | 33.69 | 32.38 | 32.64 | 783,585 | -0.15(-0.46%) |
Jun 11, 2024 | 31.66 | 33.44 | 31.36 | 32.79 | 961,852 | +0.86(+2.69%) |
Jun 10, 2024 | 30.97 | 32.04 | 30.16 | 31.93 | 1,727,923 | -1.38(-4.14%) |
Jun 07, 2024 | 34.15 | 34.30 | 33.11 | 33.31 | 778,469 | -1.17(-3.39%) |
Jun 06, 2024 | 34.29 | 35.22 | 33.91 | 34.48 | 728,717 | +0.04(+0.12%) |
Jun 05, 2024 | 32.87 | 34.48 | 32.65 | 34.44 | 1,104,424 | +1.57(+4.78%) |
Jun 04, 2024 | 31.93 | 33.47 | 31.40 | 32.87 | 1,303,512 | +1.57(+5.02%) |
Jun 03, 2024 | 30.21 | 32.24 | 29.88 | 31.30 | 1,108,921 | +1.13(+3.75%) |
May 31, 2024 | 31.39 | 31.68 | 30.00 | 30.17 | 1,374,764 | -1.04(-3.33%) |
May 30, 2024 | 32.00 | 32.00 | 30.75 | 31.21 | 997,703 | -0.32(-1.01%) |
May 29, 2024 | 31.50 | 31.99 | 30.56 | 31.53 | 1,209,410 | -0.08(-0.25%) |
May 28, 2024 | 32.00 | 32.83 | 28.50 | 31.61 | 3,604,325 | +4.09(+14.86%) |
May 24, 2024 | 28.05 | 28.19 | 27.30 | 27.52 | 594,697 | -0.32(-1.15%) |
May 23, 2024 | 28.76 | 28.76 | 27.76 | 27.84 | 609,888 | -0.78(-2.73%) |
May 22, 2024 | 28.80 | 29.42 | 28.44 | 28.62 | 578,543 | -0.18(-0.62%) |
May 21, 2024 | 28.64 | 29.11 | 28.44 | 28.80 | 547,807 | -0.08(-0.28%) |
May 20, 2024 | 28.01 | 29.36 | 27.81 | 28.88 | 1,050,502 | +0.79(+2.81%) |
May 17, 2024 | 27.57 | 28.33 | 27.53 | 28.09 | 823,758 | +0.55(+2.00%) |
May 16, 2024 | 27.67 | 27.93 | 27.35 | 27.54 | 729,938 | -0.29(-1.04%) |
May 15, 2024 | 28.12 | 28.46 | 27.63 | 27.83 | 682,542 | +0.17(+0.61%) |
May 14, 2024 | 27.87 | 28.18 | 26.87 | 27.66 | 1,090,879 | +0.13(+0.47%) |
May 13, 2024 | 27.35 | 29.27 | 27.23 | 27.53 | 1,769,182 | +0.49(+1.81%) |
May 10, 2024 | 26.83 | 27.48 | 26.53 | 27.04 | 1,547,905 | +0.44(+1.65%) |
May 09, 2024 | 25.49 | 26.62 | 25.35 | 26.60 | 1,265,816 | +1.20(+4.72%) |
May 08, 2024 | 24.26 | 25.54 | 23.90 | 25.40 | 932,702 | +0.92(+3.76%) |
May 07, 2024 | 24.17 | 24.62 | 23.61 | 24.48 | 876,430 | +0.51(+2.13%) |
May 06, 2024 | 24.52 | 24.58 | 23.02 | 23.97 | 1,230,562 | -0.55(-2.24%) |
May 03, 2024 | 25.06 | 25.22 | 23.11 | 24.52 | 1,698,297 | -0.54(-2.15%) |
May 02, 2024 | 26.39 | 26.39 | 23.80 | 25.06 | 2,274,450 | +1.18(+4.94%) |