Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.86 | 26.92 | 25.36 | 25.66 | 3,167,190 | +1.26(+5.16%) |
Jul 25, 2024 | 24.52 | 24.71 | 23.82 | 24.40 | 2,773,828 | -0.11(-0.45%) |
Jul 24, 2024 | 25.21 | 25.48 | 24.23 | 24.51 | 2,549,689 | -1.02(-4.00%) |
Jul 23, 2024 | 25.00 | 26.00 | 24.92 | 25.53 | 2,159,639 | +0.59(+2.37%) |
Jul 22, 2024 | 24.46 | 24.99 | 24.04 | 24.94 | 2,536,899 | +0.74(+3.06%) |
Jul 19, 2024 | 23.80 | 24.65 | 23.43 | 24.20 | 2,342,686 | +0.33(+1.38%) |
Jul 18, 2024 | 24.56 | 24.67 | 23.26 | 23.87 | 3,700,368 | -1.35(-5.35%) |
Jul 17, 2024 | 26.24 | 27.49 | 24.91 | 25.22 | 2,935,996 | -1.59(-5.93%) |
Jul 16, 2024 | 26.89 | 26.93 | 25.63 | 26.81 | 2,535,835 | +0.76(+2.92%) |
Jul 15, 2024 | 25.51 | 26.71 | 25.19 | 26.05 | 2,958,377 | +0.94(+3.74%) |
Jul 12, 2024 | 25.15 | 25.55 | 24.72 | 25.11 | 1,947,577 | +0.28(+1.13%) |
Jul 11, 2024 | 24.34 | 25.47 | 24.12 | 24.83 | 2,848,140 | +0.84(+3.50%) |
Jul 10, 2024 | 24.65 | 24.70 | 22.71 | 23.99 | 4,479,617 | -0.42(-1.72%) |
Jul 09, 2024 | 26.04 | 26.05 | 24.31 | 24.41 | 3,174,617 | -1.64(-6.30%) |
Jul 08, 2024 | 27.82 | 27.82 | 25.89 | 26.05 | 3,813,382 | -1.52(-5.51%) |
Jul 05, 2024 | 28.31 | 28.96 | 27.26 | 27.57 | 2,154,510 | -0.82(-2.89%) |
Jul 03, 2024 | 27.66 | 28.74 | 27.55 | 28.39 | 1,290,546 | +0.42(+1.50%) |
Jul 02, 2024 | 29.02 | 29.50 | 27.36 | 27.97 | 2,761,871 | -1.36(-4.64%) |
Jul 01, 2024 | 30.21 | 30.93 | 29.02 | 29.33 | 2,398,321 | -0.81(-2.69%) |
Jun 28, 2024 | 29.64 | 30.27 | 29.18 | 30.14 | 3,693,677 | +0.66(+2.24%) |
Jun 27, 2024 | 28.53 | 29.68 | 28.14 | 29.48 | 1,526,040 | +0.96(+3.37%) |
Jun 26, 2024 | 28.67 | 30.22 | 28.08 | 28.52 | 2,426,444 | -0.77(-2.63%) |
Jun 25, 2024 | 28.95 | 29.82 | 28.56 | 29.29 | 1,807,943 | +0.65(+2.27%) |
Jun 24, 2024 | 29.19 | 29.64 | 28.53 | 28.64 | 1,585,417 | -0.47(-1.61%) |
Jun 21, 2024 | 29.13 | 29.45 | 28.62 | 29.11 | 2,469,416 | -0.27(-0.92%) |
Jun 20, 2024 | 31.47 | 31.77 | 28.92 | 29.38 | 2,712,738 | -1.97(-6.28%) |
Jun 18, 2024 | 29.58 | 31.94 | 29.30 | 31.35 | 1,958,327 | +1.35(+4.50%) |
Jun 17, 2024 | 31.74 | 31.86 | 29.59 | 30.00 | 3,011,767 | -1.54(-4.88%) |
Jun 14, 2024 | 33.19 | 33.25 | 31.50 | 31.54 | 2,338,248 | -2.15(-6.38%) |
Jun 13, 2024 | 34.82 | 35.47 | 33.46 | 33.69 | 1,709,799 | -0.22(-0.65%) |
Jun 12, 2024 | 34.23 | 35.16 | 33.16 | 33.91 | 2,027,402 | +0.27(+0.80%) |
Jun 11, 2024 | 32.25 | 33.67 | 31.35 | 33.64 | 1,551,711 | +1.04(+3.19%) |
Jun 10, 2024 | 32.07 | 33.66 | 32.03 | 32.60 | 1,607,383 | +0.29(+0.90%) |
Jun 07, 2024 | 34.78 | 36.72 | 31.95 | 32.31 | 3,389,694 | -2.16(-6.27%) |
Jun 06, 2024 | 34.70 | 35.50 | 33.65 | 34.47 | 2,438,646 | -0.51(-1.46%) |
Jun 05, 2024 | 31.49 | 36.00 | 31.00 | 34.98 | 7,314,882 | +3.98(+12.84%) |
Jun 04, 2024 | 30.71 | 31.60 | 29.97 | 31.00 | 1,607,615 | +0.18(+0.58%) |
Jun 03, 2024 | 31.00 | 31.99 | 28.86 | 30.82 | 2,943,887 | +0.07(+0.23%) |
May 31, 2024 | 29.75 | 30.89 | 28.58 | 30.75 | 2,927,738 | +1.13(+3.81%) |
May 30, 2024 | 29.54 | 30.38 | 29.09 | 29.62 | 1,592,346 | +0.17(+0.58%) |
May 29, 2024 | 30.63 | 30.63 | 28.90 | 29.45 | 2,822,345 | -1.59(-5.12%) |
May 28, 2024 | 33.00 | 33.17 | 30.89 | 31.04 | 2,495,296 | -1.48(-4.55%) |
May 24, 2024 | 31.41 | 32.58 | 30.60 | 32.52 | 1,412,013 | +1.58(+5.11%) |
May 23, 2024 | 32.33 | 32.33 | 30.03 | 30.94 | 1,883,192 | -0.91(-2.86%) |
May 22, 2024 | 31.65 | 32.77 | 31.04 | 31.85 | 2,021,676 | -0.07(-0.22%) |
May 21, 2024 | 33.48 | 33.74 | 30.51 | 31.92 | 3,258,225 | -1.91(-5.65%) |
May 20, 2024 | 31.91 | 34.38 | 31.91 | 33.83 | 5,648,939 | +2.08(+6.55%) |
May 17, 2024 | 31.90 | 32.25 | 31.37 | 31.75 | 2,260,059 | -0.03(-0.09%) |
May 16, 2024 | 31.35 | 32.62 | 31.32 | 31.78 | 2,392,318 | -0.13(-0.41%) |
May 15, 2024 | 32.70 | 32.80 | 31.25 | 31.91 | 2,972,070 | -0.05(-0.16%) |
May 14, 2024 | 32.63 | 33.69 | 31.79 | 31.96 | 3,269,635 | -0.40(-1.24%) |
May 13, 2024 | 31.85 | 33.27 | 31.30 | 32.36 | 7,225,903 | +0.80(+2.53%) |
May 10, 2024 | 30.00 | 34.45 | 30.00 | 31.56 | 21,444,584 | +8.00(+33.96%) |
May 09, 2024 | 23.19 | 24.03 | 22.46 | 23.56 | 4,070,858 | +0.31(+1.33%) |
May 08, 2024 | 22.85 | 23.45 | 22.70 | 23.25 | 1,920,541 | +0.00(+0.00%) |
May 07, 2024 | 22.64 | 23.50 | 22.56 | 23.25 | 1,805,169 | +0.51(+2.24%) |
May 06, 2024 | 22.37 | 23.25 | 22.32 | 22.74 | 1,242,006 | +0.64(+2.90%) |
May 03, 2024 | 21.77 | 22.69 | 21.77 | 22.10 | 2,097,798 | +0.76(+3.56%) |
May 02, 2024 | 20.19 | 21.71 | 18.77 | 21.34 | 3,960,837 | +1.43(+7.18%) |