Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.26 | 31.83 | 30.67 | 31.35 | 473,049 | +0.43(+1.39%) |
Jul 25, 2024 | 30.34 | 31.58 | 30.10 | 30.92 | 525,892 | +0.66(+2.18%) |
Jul 24, 2024 | 31.16 | 31.42 | 30.23 | 30.26 | 315,952 | -0.89(-2.86%) |
Jul 23, 2024 | 29.86 | 31.71 | 29.49 | 31.15 | 369,206 | +1.27(+4.25%) |
Jul 22, 2024 | 29.15 | 30.11 | 28.96 | 29.88 | 396,776 | +0.47(+1.60%) |
Jul 19, 2024 | 29.32 | 30.09 | 29.30 | 29.41 | 256,039 | +0.10(+0.34%) |
Jul 18, 2024 | 29.41 | 30.22 | 29.08 | 29.31 | 337,180 | -0.62(-2.07%) |
Jul 17, 2024 | 28.61 | 30.05 | 28.11 | 29.93 | 439,045 | +0.93(+3.21%) |
Jul 16, 2024 | 28.12 | 29.05 | 27.82 | 29.00 | 317,781 | +1.29(+4.66%) |
Jul 15, 2024 | 27.14 | 28.20 | 27.14 | 27.71 | 360,261 | +0.92(+3.43%) |
Jul 12, 2024 | 27.22 | 27.68 | 26.76 | 26.79 | 384,913 | -0.21(-0.78%) |
Jul 11, 2024 | 25.00 | 27.14 | 25.00 | 27.00 | 565,003 | +2.15(+8.65%) |
Jul 10, 2024 | 24.25 | 24.90 | 24.24 | 24.85 | 234,943 | +0.65(+2.69%) |
Jul 09, 2024 | 23.61 | 24.23 | 23.45 | 24.20 | 269,969 | +0.50(+2.11%) |
Jul 08, 2024 | 23.81 | 23.89 | 23.52 | 23.70 | 176,347 | +0.16(+0.68%) |
Jul 05, 2024 | 24.03 | 24.08 | 23.44 | 23.54 | 221,188 | -0.56(-2.32%) |
Jul 03, 2024 | 24.31 | 24.34 | 23.93 | 24.10 | 193,076 | -0.15(-0.62%) |
Jul 02, 2024 | 23.88 | 24.32 | 23.79 | 24.25 | 200,874 | +0.42(+1.76%) |
Jul 01, 2024 | 24.18 | 24.56 | 23.78 | 23.83 | 299,393 | -0.53(-2.18%) |
Jun 28, 2024 | 23.75 | 24.41 | 23.75 | 24.36 | 1,042,548 | +0.81(+3.44%) |
Jun 27, 2024 | 23.47 | 23.60 | 22.68 | 23.55 | 187,117 | +0.12(+0.51%) |
Jun 26, 2024 | 22.77 | 23.51 | 22.77 | 23.43 | 267,552 | +0.49(+2.14%) |
Jun 25, 2024 | 23.33 | 23.37 | 22.92 | 22.94 | 235,934 | -0.52(-2.22%) |
Jun 24, 2024 | 22.82 | 23.61 | 22.70 | 23.46 | 271,177 | +0.71(+3.12%) |
Jun 21, 2024 | 22.95 | 22.95 | 22.53 | 22.75 | 753,036 | -0.15(-0.66%) |
Jun 20, 2024 | 22.51 | 22.96 | 22.48 | 22.90 | 215,891 | +0.18(+0.79%) |
Jun 18, 2024 | 22.49 | 22.82 | 21.95 | 22.72 | 252,967 | +0.14(+0.62%) |
Jun 17, 2024 | 22.22 | 22.59 | 21.86 | 22.58 | 273,562 | +0.30(+1.35%) |
Jun 14, 2024 | 22.48 | 22.57 | 22.16 | 22.28 | 243,977 | -0.48(-2.11%) |
Jun 13, 2024 | 22.79 | 22.80 | 22.38 | 22.76 | 304,170 | -0.10(-0.44%) |
Jun 12, 2024 | 22.62 | 23.17 | 22.36 | 22.86 | 366,124 | +1.10(+5.06%) |
Jun 11, 2024 | 21.57 | 21.93 | 21.37 | 21.76 | 152,271 | -0.01(-0.05%) |
Jun 10, 2024 | 22.13 | 22.24 | 21.62 | 21.77 | 179,665 | -0.50(-2.25%) |
Jun 07, 2024 | 22.09 | 22.33 | 22.04 | 22.27 | 176,651 | -0.11(-0.49%) |
Jun 06, 2024 | 22.57 | 22.67 | 22.02 | 22.38 | 275,575 | -0.28(-1.24%) |
Jun 05, 2024 | 23.21 | 23.21 | 22.44 | 22.66 | 391,899 | -0.33(-1.44%) |
Jun 04, 2024 | 23.00 | 23.35 | 22.84 | 22.99 | 392,099 | -0.29(-1.25%) |
Jun 03, 2024 | 23.64 | 23.73 | 23.03 | 23.28 | 388,614 | -0.16(-0.68%) |
May 31, 2024 | 23.10 | 23.44 | 22.96 | 23.44 | 350,200 | +0.51(+2.22%) |
May 30, 2024 | 22.44 | 22.97 | 22.42 | 22.93 | 252,463 | +0.85(+3.85%) |
May 29, 2024 | 21.84 | 22.09 | 21.58 | 22.08 | 262,531 | -0.22(-0.99%) |
May 28, 2024 | 23.23 | 23.23 | 22.26 | 22.30 | 231,264 | -0.86(-3.71%) |
May 24, 2024 | 23.49 | 23.49 | 23.11 | 23.16 | 208,218 | -0.16(-0.69%) |
May 23, 2024 | 24.07 | 24.07 | 23.24 | 23.32 | 296,993 | -0.75(-3.12%) |
May 22, 2024 | 24.00 | 24.16 | 23.85 | 24.07 | 255,876 | -0.01(-0.04%) |
May 21, 2024 | 23.39 | 24.14 | 23.39 | 24.08 | 216,115 | +0.50(+2.12%) |
May 20, 2024 | 23.90 | 24.05 | 23.55 | 23.58 | 227,903 | -0.35(-1.46%) |
May 17, 2024 | 23.89 | 24.29 | 23.78 | 23.93 | 275,411 | +0.13(+0.55%) |
May 16, 2024 | 23.48 | 23.82 | 23.43 | 23.80 | 205,803 | +0.23(+0.98%) |
May 15, 2024 | 23.47 | 23.71 | 23.33 | 23.57 | 372,376 | +0.49(+2.12%) |
May 14, 2024 | 23.12 | 23.19 | 22.89 | 23.08 | 212,103 | +0.29(+1.27%) |
May 13, 2024 | 23.06 | 23.24 | 22.79 | 22.79 | 253,642 | -0.04(-0.18%) |
May 10, 2024 | 22.30 | 22.86 | 22.25 | 22.83 | 275,080 | +0.34(+1.51%) |
May 09, 2024 | 22.38 | 22.62 | 22.05 | 22.49 | 250,129 | +0.17(+0.76%) |
May 08, 2024 | 21.38 | 22.35 | 21.37 | 22.32 | 352,008 | +0.73(+3.38%) |
May 07, 2024 | 22.01 | 22.23 | 21.57 | 21.59 | 223,588 | -0.32(-1.46%) |
May 06, 2024 | 22.02 | 22.04 | 21.82 | 21.91 | 334,325 | +0.01(+0.04%) |
May 03, 2024 | 21.59 | 21.93 | 21.59 | 21.90 | 199,547 | +0.51(+2.39%) |
May 02, 2024 | 21.08 | 21.48 | 20.92 | 21.39 | 224,023 | +0.56(+2.70%) |