Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 33.68 | 33.68 | 32.82 | 33.27 | 27,099 | -0.60(-1.77%) |
Jul 26, 2024 | 33.87 | 33.99 | 33.87 | 33.87 | 4,586 | +0.19(+0.56%) |
Jul 25, 2024 | 32.69 | 33.74 | 32.69 | 33.68 | 26,400 | +0.73(+2.22%) |
Jul 24, 2024 | 32.20 | 33.51 | 32.20 | 32.95 | 27,522 | -0.20(-0.60%) |
Jul 23, 2024 | 31.91 | 33.19 | 31.89 | 33.15 | 23,917 | +0.91(+2.82%) |
Jul 22, 2024 | 31.48 | 32.24 | 31.48 | 32.24 | 10,339 | +0.68(+2.15%) |
Jul 19, 2024 | 31.10 | 31.59 | 31.07 | 31.56 | 15,900 | -0.08(-0.25%) |
Jul 18, 2024 | 32.00 | 32.00 | 31.11 | 31.64 | 30,598 | -0.32(-1.00%) |
Jul 17, 2024 | 32.30 | 32.31 | 31.88 | 31.96 | 21,337 | -0.26(-0.81%) |
Jul 16, 2024 | 31.26 | 32.22 | 31.26 | 32.22 | 21,876 | +1.07(+3.43%) |
Jul 15, 2024 | 29.98 | 31.29 | 29.98 | 31.15 | 30,933 | +1.49(+5.02%) |
Jul 12, 2024 | 29.91 | 30.07 | 29.54 | 29.66 | 33,610 | -0.23(-0.77%) |
Jul 11, 2024 | 29.52 | 30.18 | 29.34 | 29.89 | 21,860 | +0.78(+2.68%) |
Jul 10, 2024 | 27.95 | 29.15 | 27.95 | 29.11 | 27,648 | +1.30(+4.67%) |
Jul 09, 2024 | 27.56 | 27.82 | 27.56 | 27.81 | 18,952 | +0.09(+0.32%) |
Jul 08, 2024 | 27.79 | 27.88 | 27.60 | 27.72 | 15,101 | +0.08(+0.29%) |
Jul 05, 2024 | 27.71 | 27.84 | 27.55 | 27.64 | 26,791 | -0.14(-0.50%) |
Jul 03, 2024 | 28.16 | 28.16 | 27.78 | 27.78 | 7,976 | -0.70(-2.46%) |
Jul 02, 2024 | 28.60 | 29.06 | 28.11 | 28.48 | 43,314 | +0.00(+0.00%) |
Jul 01, 2024 | 28.43 | 28.90 | 28.29 | 28.48 | 51,110 | +0.37(+1.32%) |
Jun 28, 2024 | 28.65 | 29.75 | 28.11 | 28.11 | 786,230 | -0.46(-1.61%) |
Jun 27, 2024 | 28.44 | 28.73 | 28.09 | 28.57 | 44,914 | +0.17(+0.60%) |
Jun 26, 2024 | 28.63 | 28.79 | 28.17 | 28.40 | 39,935 | -0.12(-0.42%) |
Jun 25, 2024 | 27.76 | 28.68 | 27.66 | 28.52 | 72,072 | +0.66(+2.37%) |
Jun 24, 2024 | 27.49 | 28.29 | 27.46 | 27.86 | 37,266 | +0.36(+1.31%) |
Jun 21, 2024 | 27.35 | 27.50 | 27.29 | 27.50 | 48,490 | +0.06(+0.22%) |
Jun 20, 2024 | 27.25 | 27.44 | 27.11 | 27.44 | 9,658 | +0.14(+0.51%) |
Jun 18, 2024 | 27.10 | 27.51 | 27.10 | 27.30 | 22,913 | +0.23(+0.85%) |
Jun 17, 2024 | 26.61 | 27.13 | 26.61 | 27.07 | 18,982 | +0.35(+1.31%) |
Jun 14, 2024 | 25.60 | 26.87 | 25.60 | 26.72 | 25,720 | -0.42(-1.55%) |
Jun 13, 2024 | 26.80 | 27.27 | 26.66 | 27.14 | 19,228 | +0.07(+0.26%) |
Jun 12, 2024 | 26.82 | 27.07 | 26.20 | 27.07 | 32,051 | +0.75(+2.85%) |
Jun 11, 2024 | 26.00 | 26.32 | 25.99 | 26.32 | 26,173 | +0.27(+1.04%) |
Jun 10, 2024 | 25.92 | 26.08 | 25.79 | 26.05 | 16,585 | +0.10(+0.39%) |
Jun 07, 2024 | 26.00 | 26.09 | 25.65 | 25.95 | 16,893 | -0.08(-0.31%) |
Jun 06, 2024 | 26.02 | 26.17 | 26.00 | 26.03 | 18,489 | -0.18(-0.69%) |
Jun 05, 2024 | 25.99 | 26.21 | 25.90 | 26.21 | 19,268 | +0.22(+0.85%) |
Jun 04, 2024 | 25.65 | 26.00 | 25.65 | 25.99 | 27,733 | +0.14(+0.54%) |
Jun 03, 2024 | 26.45 | 26.50 | 25.85 | 25.85 | 22,406 | -0.61(-2.31%) |
May 31, 2024 | 26.00 | 26.47 | 25.65 | 26.46 | 34,087 | +0.55(+2.12%) |
May 30, 2024 | 25.88 | 26.09 | 25.64 | 25.91 | 15,732 | +0.31(+1.21%) |
May 29, 2024 | 26.11 | 26.28 | 25.59 | 25.60 | 54,953 | -0.71(-2.70%) |
May 28, 2024 | 27.06 | 27.18 | 25.87 | 26.31 | 89,833 | -1.29(-4.67%) |
May 24, 2024 | 27.69 | 27.70 | 27.27 | 27.60 | 16,492 | +0.22(+0.80%) |
May 23, 2024 | 28.00 | 28.07 | 27.29 | 27.38 | 28,424 | -0.79(-2.80%) |
May 22, 2024 | 28.17 | 28.36 | 27.96 | 28.17 | 13,777 | -0.14(-0.49%) |
May 21, 2024 | 28.09 | 28.35 | 27.89 | 28.31 | 11,226 | +0.00(+0.00%) |
May 20, 2024 | 28.05 | 28.50 | 27.96 | 28.31 | 12,672 | +0.04(+0.14%) |
May 17, 2024 | 27.77 | 28.28 | 27.46 | 28.27 | 16,152 | +0.65(+2.35%) |
May 16, 2024 | 27.27 | 27.76 | 27.11 | 27.62 | 13,996 | +0.37(+1.36%) |
May 15, 2024 | 26.59 | 27.44 | 26.50 | 27.25 | 34,796 | +0.63(+2.37%) |
May 14, 2024 | 26.69 | 26.69 | 26.41 | 26.62 | 19,362 | +0.11(+0.41%) |
May 13, 2024 | 26.50 | 26.99 | 26.30 | 26.51 | 34,011 | +0.09(+0.34%) |
May 10, 2024 | 26.13 | 26.42 | 26.00 | 26.42 | 17,604 | +0.21(+0.80%) |
May 09, 2024 | 25.75 | 26.30 | 25.35 | 26.21 | 31,532 | +0.28(+1.08%) |
May 08, 2024 | 25.49 | 26.04 | 25.05 | 25.93 | 22,791 | +0.34(+1.33%) |
May 07, 2024 | 25.45 | 26.50 | 25.38 | 25.59 | 35,218 | -0.05(-0.20%) |
May 06, 2024 | 25.55 | 26.06 | 25.16 | 25.64 | 16,810 | +0.09(+0.35%) |
May 03, 2024 | 24.82 | 25.74 | 24.80 | 25.55 | 34,197 | +0.76(+3.07%) |
May 02, 2024 | 24.32 | 25.05 | 24.27 | 24.79 | 24,063 | +0.45(+1.85%) |