Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 23.60 | 25.75 | 22.95 | 25.65 | 15,556,877 | +2.01(+8.50%) |
Jul 10, 2024 | 23.67 | 24.11 | 23.24 | 23.64 | 5,768,740 | -0.08(-0.34%) |
Jul 09, 2024 | 24.80 | 24.87 | 23.40 | 23.72 | 6,976,673 | -0.89(-3.62%) |
Jul 08, 2024 | 25.11 | 25.43 | 23.98 | 24.61 | 7,103,679 | -0.15(-0.61%) |
Jul 05, 2024 | 24.90 | 25.66 | 24.66 | 24.76 | 7,071,084 | -0.48(-1.90%) |
Jul 03, 2024 | 26.63 | 26.64 | 25.05 | 25.24 | 6,787,199 | -1.77(-6.55%) |
Jul 02, 2024 | 28.79 | 28.90 | 27.01 | 27.01 | 6,360,815 | -3.05(-10.15%) |
Jul 01, 2024 | 31.48 | 31.49 | 29.52 | 30.06 | 5,259,419 | -1.92(-6.00%) |
Jun 28, 2024 | 31.72 | 32.40 | 31.13 | 31.98 | 2,085,500 | -0.07(-0.22%) |
Jun 27, 2024 | 32.40 | 32.59 | 31.85 | 32.05 | 1,727,101 | -0.16(-0.50%) |
Jun 26, 2024 | 33.97 | 33.99 | 31.98 | 32.21 | 2,688,421 | -1.62(-4.79%) |
Jun 25, 2024 | 34.44 | 34.84 | 33.73 | 33.83 | 1,890,883 | -0.88(-2.54%) |
Jun 24, 2024 | 34.28 | 34.73 | 33.63 | 34.71 | 1,513,070 | +0.07(+0.20%) |
Jun 21, 2024 | 34.79 | 35.07 | 34.46 | 34.64 | 1,400,041 | -0.25(-0.72%) |
Jun 20, 2024 | 34.33 | 35.24 | 34.22 | 34.89 | 1,224,483 | +0.62(+1.81%) |
Jun 18, 2024 | 33.92 | 34.72 | 33.86 | 34.27 | 1,469,652 | +0.51(+1.51%) |
Jun 17, 2024 | 35.69 | 35.86 | 33.52 | 33.76 | 2,489,697 | -1.93(-5.41%) |
Jun 14, 2024 | 34.14 | 35.87 | 34.14 | 35.69 | 2,314,579 | +0.89(+2.56%) |
Jun 13, 2024 | 33.63 | 35.04 | 33.07 | 34.80 | 3,140,640 | -1.04(-2.90%) |
Jun 12, 2024 | 37.11 | 37.46 | 35.14 | 35.84 | 2,576,232 | -1.46(-3.91%) |
Jun 11, 2024 | 36.60 | 37.95 | 36.44 | 37.30 | 1,512,018 | +0.69(+1.88%) |
Jun 10, 2024 | 36.13 | 36.72 | 35.64 | 36.61 | 930,118 | +0.76(+2.12%) |
Jun 07, 2024 | 36.14 | 36.22 | 35.48 | 35.85 | 776,668 | +0.11(+0.31%) |
Jun 06, 2024 | 36.48 | 36.82 | 35.38 | 35.74 | 1,661,571 | -0.60(-1.65%) |
Jun 05, 2024 | 36.28 | 36.93 | 36.11 | 36.34 | 1,189,210 | -0.04(-0.11%) |
Jun 04, 2024 | 36.39 | 36.53 | 35.78 | 36.38 | 1,765,962 | +0.34(+0.94%) |
Jun 03, 2024 | 35.67 | 36.41 | 34.80 | 36.04 | 1,699,668 | +0.35(+0.98%) |
May 31, 2024 | 35.63 | 36.52 | 35.25 | 35.69 | 1,905,516 | +0.17(+0.48%) |
May 30, 2024 | 35.58 | 36.22 | 34.75 | 35.52 | 2,400,033 | -0.52(-1.44%) |
May 29, 2024 | 36.45 | 36.50 | 35.68 | 36.04 | 1,911,066 | +0.11(+0.31%) |
May 28, 2024 | 36.00 | 36.62 | 35.64 | 35.93 | 1,347,961 | +0.53(+1.50%) |
May 24, 2024 | 36.33 | 36.56 | 35.23 | 35.40 | 1,659,340 | -1.17(-3.20%) |
May 23, 2024 | 34.96 | 36.65 | 34.96 | 36.57 | 1,567,349 | +1.29(+3.66%) |
May 22, 2024 | 34.80 | 35.66 | 34.66 | 35.28 | 1,952,508 | +1.19(+3.49%) |
May 21, 2024 | 36.44 | 36.55 | 34.05 | 34.09 | 2,377,130 | -2.41(-6.60%) |
May 20, 2024 | 35.99 | 36.79 | 35.96 | 36.50 | 881,806 | +0.54(+1.50%) |
May 17, 2024 | 36.81 | 36.98 | 35.54 | 35.96 | 1,992,280 | -0.57(-1.56%) |
May 16, 2024 | 36.67 | 37.21 | 36.33 | 36.53 | 1,628,129 | -0.16(-0.44%) |
May 15, 2024 | 35.46 | 36.86 | 35.46 | 36.69 | 1,926,516 | +0.72(+2.00%) |
May 14, 2024 | 36.63 | 36.71 | 35.55 | 35.97 | 2,771,337 | -1.19(-3.20%) |
May 13, 2024 | 37.58 | 37.81 | 36.37 | 37.16 | 1,968,551 | -0.76(-2.00%) |
May 10, 2024 | 36.95 | 38.08 | 36.95 | 37.92 | 1,617,476 | +0.77(+2.07%) |
May 09, 2024 | 36.53 | 37.27 | 36.42 | 37.15 | 1,494,968 | +0.57(+1.56%) |
May 08, 2024 | 37.19 | 37.49 | 36.30 | 36.58 | 1,902,082 | +0.65(+1.81%) |
May 07, 2024 | 35.06 | 36.00 | 34.92 | 35.93 | 2,742,733 | +1.32(+3.81%) |
May 06, 2024 | 34.79 | 35.10 | 34.08 | 34.61 | 2,535,262 | -0.66(-1.87%) |
May 03, 2024 | 35.11 | 35.83 | 34.58 | 35.27 | 2,948,018 | -0.23(-0.65%) |
May 02, 2024 | 34.94 | 36.29 | 34.61 | 35.50 | 3,590,129 | -0.02(-0.06%) |