Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.37 | 28.00 | 26.81 | 27.04 | 444,914 | -0.21(-0.77%) |
Jul 18, 2024 | 27.08 | 28.28 | 26.55 | 27.25 | 486,305 | -0.17(-0.62%) |
Jul 17, 2024 | 27.96 | 28.45 | 26.57 | 27.42 | 651,442 | -1.05(-3.69%) |
Jul 16, 2024 | 28.28 | 28.89 | 27.65 | 28.47 | 804,747 | +0.47(+1.68%) |
Jul 15, 2024 | 29.88 | 30.20 | 27.85 | 28.00 | 656,103 | -1.43(-4.86%) |
Jul 12, 2024 | 30.41 | 31.30 | 29.01 | 29.43 | 575,472 | -0.48(-1.60%) |
Jul 11, 2024 | 29.12 | 30.07 | 28.72 | 29.91 | 530,975 | +1.71(+6.06%) |
Jul 10, 2024 | 28.33 | 28.71 | 27.28 | 28.20 | 436,176 | -0.09(-0.32%) |
Jul 09, 2024 | 28.16 | 28.70 | 27.32 | 28.29 | 597,783 | +0.01(+0.04%) |
Jul 08, 2024 | 28.36 | 29.42 | 27.82 | 28.28 | 582,032 | +0.40(+1.43%) |
Jul 05, 2024 | 28.83 | 29.14 | 27.15 | 27.88 | 624,292 | -1.05(-3.63%) |
Jul 03, 2024 | 27.56 | 29.14 | 26.80 | 28.93 | 406,625 | +1.38(+5.01%) |
Jul 02, 2024 | 28.32 | 28.49 | 27.25 | 27.55 | 861,415 | -0.69(-2.44%) |
Jul 01, 2024 | 27.22 | 28.70 | 26.75 | 28.24 | 1,034,794 | +1.06(+3.90%) |
Jun 28, 2024 | 25.31 | 27.24 | 25.11 | 27.18 | 2,925,004 | +2.01(+7.99%) |
Jun 27, 2024 | 25.14 | 25.70 | 24.42 | 25.17 | 960,898 | -0.09(-0.36%) |
Jun 26, 2024 | 25.86 | 26.29 | 24.94 | 25.26 | 588,687 | -0.55(-2.13%) |
Jun 25, 2024 | 26.39 | 27.23 | 25.55 | 25.81 | 497,898 | -0.62(-2.36%) |
Jun 24, 2024 | 26.31 | 27.15 | 26.01 | 26.43 | 622,403 | +0.36(+1.36%) |
Jun 21, 2024 | 26.59 | 26.79 | 25.72 | 26.08 | 1,022,549 | -0.33(-1.25%) |
Jun 20, 2024 | 27.23 | 27.89 | 26.28 | 26.41 | 528,854 | -0.87(-3.19%) |
Jun 18, 2024 | 28.84 | 29.60 | 26.89 | 27.28 | 1,099,588 | -1.56(-5.41%) |
Jun 17, 2024 | 30.97 | 31.51 | 28.66 | 28.84 | 615,414 | -2.14(-6.91%) |
Jun 14, 2024 | 32.81 | 32.97 | 29.79 | 30.98 | 1,368,929 | -2.16(-6.52%) |
Jun 13, 2024 | 32.80 | 33.67 | 32.34 | 33.14 | 482,292 | +0.40(+1.22%) |
Jun 12, 2024 | 33.66 | 33.98 | 32.65 | 32.74 | 495,339 | +0.14(+0.43%) |
Jun 11, 2024 | 32.19 | 33.43 | 32.06 | 32.60 | 562,516 | +0.18(+0.56%) |
Jun 10, 2024 | 31.86 | 33.19 | 31.42 | 32.42 | 813,483 | +0.22(+0.68%) |
Jun 07, 2024 | 32.03 | 32.85 | 31.40 | 32.20 | 490,087 | -0.09(-0.28%) |
Jun 06, 2024 | 33.52 | 34.10 | 32.20 | 32.29 | 512,378 | -1.33(-3.96%) |
Jun 05, 2024 | 33.27 | 34.38 | 32.58 | 33.62 | 501,815 | +0.61(+1.85%) |
Jun 04, 2024 | 32.65 | 33.07 | 31.63 | 33.01 | 320,975 | +0.38(+1.16%) |
Jun 03, 2024 | 33.39 | 34.77 | 32.23 | 32.63 | 458,154 | -0.33(-1.00%) |
May 31, 2024 | 35.06 | 35.69 | 31.59 | 32.96 | 1,041,733 | -1.78(-5.12%) |
May 30, 2024 | 35.36 | 36.73 | 34.48 | 34.74 | 281,753 | +0.04(+0.12%) |
May 29, 2024 | 33.82 | 35.29 | 33.17 | 34.70 | 317,734 | +0.35(+1.02%) |
May 28, 2024 | 35.38 | 35.92 | 34.11 | 34.35 | 407,242 | -0.66(-1.89%) |
May 24, 2024 | 36.00 | 37.09 | 34.93 | 35.01 | 240,309 | -1.15(-3.18%) |
May 23, 2024 | 36.20 | 36.43 | 35.06 | 36.16 | 377,498 | +0.38(+1.06%) |
May 22, 2024 | 37.89 | 38.08 | 35.63 | 35.78 | 314,731 | -2.05(-5.42%) |
May 21, 2024 | 38.53 | 39.58 | 37.75 | 37.83 | 291,050 | -0.90(-2.32%) |
May 20, 2024 | 38.32 | 39.48 | 37.85 | 38.73 | 624,353 | +0.49(+1.28%) |
May 17, 2024 | 38.60 | 38.60 | 36.73 | 38.24 | 586,985 | -0.34(-0.88%) |
May 16, 2024 | 38.50 | 39.10 | 37.65 | 38.58 | 357,017 | +0.08(+0.21%) |
May 15, 2024 | 38.80 | 39.64 | 38.24 | 38.50 | 372,374 | +0.51(+1.34%) |
May 14, 2024 | 38.95 | 39.54 | 37.60 | 37.99 | 575,357 | -0.38(-0.99%) |
May 13, 2024 | 37.00 | 38.79 | 36.57 | 38.37 | 641,961 | +1.37(+3.70%) |
May 10, 2024 | 34.36 | 37.13 | 34.16 | 37.00 | 811,280 | +2.96(+8.70%) |
May 09, 2024 | 42.50 | 42.50 | 33.77 | 34.04 | 1,670,545 | -3.31(-8.86%) |
May 08, 2024 | 37.32 | 38.27 | 36.17 | 37.35 | 917,393 | -0.68(-1.79%) |
May 07, 2024 | 36.68 | 38.43 | 36.15 | 38.03 | 635,634 | +1.00(+2.70%) |
May 06, 2024 | 37.00 | 37.85 | 36.35 | 37.03 | 679,559 | +0.18(+0.49%) |
May 03, 2024 | 35.75 | 37.14 | 35.51 | 36.85 | 684,003 | +2.22(+6.41%) |
May 02, 2024 | 32.31 | 34.63 | 32.02 | 34.63 | 446,461 | +2.14(+6.59%) |