Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.62 | 0 | -0.09(-0.31%) | |||
Jul 19, 2024 | 28.66 | 29.81 | 28.65 | 29.71 | 3,540,101 | +0.95(+3.31%) |
Jul 18, 2024 | 29.33 | 29.43 | 28.45 | 28.76 | 6,091,945 | -3.30(-10.29%) |
Jul 17, 2024 | 32.36 | 32.60 | 31.66 | 32.06 | 1,796,228 | -0.55(-1.69%) |
Jul 16, 2024 | 31.93 | 32.82 | 31.66 | 32.61 | 2,383,903 | +0.64(+2.00%) |
Jul 15, 2024 | 31.37 | 32.28 | 31.25 | 31.97 | 4,452,377 | +2.75(+9.41%) |
Jul 12, 2024 | 28.90 | 29.49 | 28.89 | 29.22 | 2,200,686 | +0.11(+0.36%) |
Jul 11, 2024 | 29.71 | 29.82 | 29.00 | 29.11 | 1,731,621 | +0.09(+0.32%) |
Jul 10, 2024 | 29.00 | 29.38 | 28.85 | 29.02 | 2,363,069 | +0.37(+1.29%) |
Jul 09, 2024 | 28.51 | 28.98 | 28.35 | 28.65 | 2,351,190 | +0.73(+2.61%) |
Jul 08, 2024 | 28.34 | 28.39 | 27.05 | 27.92 | 3,893,794 | +0.08(+0.27%) |
Jul 05, 2024 | 27.93 | 28.00 | 27.35 | 27.84 | 5,414,627 | -3.03(-9.80%) |
Jul 03, 2024 | 30.95 | 30.95 | 30.66 | 30.87 | 1,657,479 | -0.93(-2.92%) |
Jul 02, 2024 | 32.22 | 32.28 | 31.60 | 31.80 | 1,891,169 | -0.51(-1.58%) |
Jul 01, 2024 | 32.44 | 32.50 | 32.18 | 32.31 | 2,159,771 | +0.91(+2.90%) |
Jun 28, 2024 | 32.24 | 32.41 | 31.36 | 31.40 | 1,651,413 | -0.75(-2.33%) |
Jun 27, 2024 | 31.83 | 32.35 | 31.83 | 32.15 | 1,234,552 | +0.42(+1.32%) |
Jun 26, 2024 | 31.43 | 31.73 | 30.90 | 31.73 | 997,513 | -0.04(-0.13%) |
Jun 25, 2024 | 31.13 | 31.85 | 31.12 | 31.77 | 2,916,458 | +1.17(+3.82%) |
Jun 24, 2024 | 30.97 | 31.05 | 30.15 | 30.60 | 3,408,875 | -2.27(-6.90%) |
Jun 21, 2024 | 32.25 | 32.88 | 32.13 | 32.87 | 1,681,964 | +0.09(+0.27%) |
Jun 20, 2024 | 32.87 | 33.06 | 32.37 | 32.78 | 2,380,498 | +1.07(+3.37%) |
Jun 18, 2024 | 31.41 | 31.99 | 31.29 | 31.71 | 2,851,042 | -1.32(-4.00%) |
Jun 17, 2024 | 32.32 | 33.19 | 32.16 | 33.03 | 3,301,426 | +1.87(+6.01%) |
Jun 14, 2024 | 32.34 | 32.47 | 30.78 | 31.16 | 3,825,246 | -0.94(-2.93%) |
Jun 13, 2024 | 32.52 | 32.82 | 31.70 | 32.10 | 4,511,944 | -0.65(-1.98%) |
Jun 12, 2024 | 33.35 | 33.95 | 32.69 | 32.75 | 2,616,551 | +0.45(+1.39%) |
Jun 11, 2024 | 32.86 | 32.91 | 31.93 | 32.30 | 4,134,056 | -1.85(-5.42%) |
Jun 10, 2024 | 34.24 | 34.53 | 34.05 | 34.15 | 2,099,455 | -0.19(-0.55%) |
Jun 07, 2024 | 35.33 | 35.55 | 33.20 | 34.34 | 2,523,611 | -0.89(-2.53%) |
Jun 06, 2024 | 35.76 | 35.91 | 35.13 | 35.23 | 1,698,273 | -0.78(-2.17%) |
Jun 05, 2024 | 35.36 | 36.03 | 35.17 | 36.01 | 3,191,578 | +0.68(+1.94%) |
Jun 04, 2024 | 35.06 | 35.59 | 35.01 | 35.33 | 1,868,728 | +0.29(+0.84%) |
Jun 03, 2024 | 35.71 | 35.98 | 34.89 | 35.03 | 2,855,606 | -0.21(-0.59%) |
May 31, 2024 | 35.60 | 35.68 | 30.06 | 35.24 | 2,056,635 | +0.21(+0.60%) |
May 30, 2024 | 35.08 | 35.71 | 34.96 | 35.03 | 4,300,366 | +0.08(+0.23%) |
May 29, 2024 | 35.30 | 35.41 | 34.87 | 34.95 | 2,377,417 | -0.72(-2.03%) |
May 28, 2024 | 35.98 | 36.28 | 34.96 | 35.67 | 4,921,200 | +0.70(+2.02%) |
May 24, 2024 | 34.50 | 34.98 | 33.86 | 34.97 | 13,824,484 | +1.17(+3.46%) |
May 23, 2024 | 33.53 | 34.22 | 32.55 | 33.80 | 7,884,646 | +1.02(+3.12%) |
May 22, 2024 | 32.15 | 33.63 | 32.01 | 32.78 | 5,889,845 | +0.02(+0.05%) |
May 21, 2024 | 31.25 | 33.85 | 31.25 | 32.76 | 20,986,760 | +4.05(+14.11%) |
May 20, 2024 | 23.18 | 29.61 | 23.00 | 28.71 | 6,832,491 | +5.51(+23.75%) |
May 17, 2024 | 22.60 | 23.38 | 22.54 | 23.20 | 3,969,140 | +1.40(+6.41%) |
May 16, 2024 | 21.91 | 21.95 | 21.51 | 21.80 | 2,007,539 | -0.34(-1.53%) |
May 15, 2024 | 21.41 | 22.21 | 21.36 | 22.14 | 2,214,901 | +1.24(+5.93%) |
May 14, 2024 | 21.03 | 21.35 | 20.75 | 20.90 | 1,559,134 | -0.41(-1.94%) |
May 13, 2024 | 21.12 | 21.38 | 20.92 | 21.31 | 1,258,970 | +0.51(+2.46%) |
May 10, 2024 | 21.57 | 21.69 | 20.75 | 20.80 | 1,534,107 | -0.77(-3.55%) |
May 09, 2024 | 21.28 | 21.64 | 21.04 | 21.57 | 1,616,424 | +0.17(+0.77%) |
May 08, 2024 | 21.88 | 22.00 | 21.34 | 21.40 | 1,636,691 | -0.81(-3.65%) |
May 07, 2024 | 22.40 | 22.78 | 22.12 | 22.21 | 1,315,380 | -0.09(-0.40%) |
May 06, 2024 | 22.90 | 22.95 | 22.26 | 22.30 | 1,718,691 | -0.21(-0.93%) |
May 03, 2024 | 22.01 | 22.65 | 22.01 | 22.51 | 1,745,163 | +0.86(+3.97%) |
May 02, 2024 | 21.25 | 21.75 | 21.05 | 21.65 | 1,414,714 | +0.94(+4.54%) |