Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.75 | 29.85 | 29.58 | 29.70 | 78,125 | +0.41(+1.40%) |
Jul 25, 2024 | 29.48 | 29.61 | 29.12 | 29.29 | 170,255 | -1.00(-3.30%) |
Jul 24, 2024 | 30.64 | 31.17 | 30.28 | 30.29 | 321,356 | -0.15(-0.49%) |
Jul 23, 2024 | 30.35 | 30.54 | 30.23 | 30.44 | 66,436 | +0.02(+0.07%) |
Jul 22, 2024 | 30.24 | 30.49 | 30.03 | 30.42 | 77,631 | +0.05(+0.16%) |
Jul 19, 2024 | 29.98 | 30.55 | 29.80 | 30.37 | 96,749 | -0.34(-1.11%) |
Jul 18, 2024 | 31.28 | 31.28 | 30.55 | 30.71 | 135,799 | -0.57(-1.82%) |
Jul 17, 2024 | 31.86 | 32.00 | 31.21 | 31.28 | 1,069,846 | -0.61(-1.91%) |
Jul 16, 2024 | 31.09 | 31.89 | 31.00 | 31.89 | 310,786 | +1.06(+3.44%) |
Jul 15, 2024 | 30.96 | 31.27 | 30.62 | 30.83 | 163,282 | -0.11(-0.36%) |
Jul 12, 2024 | 30.58 | 31.11 | 30.44 | 30.94 | 77,966 | +0.12(+0.39%) |
Jul 11, 2024 | 30.71 | 30.92 | 30.08 | 30.82 | 56,824 | +0.78(+2.60%) |
Jul 10, 2024 | 29.64 | 30.22 | 29.64 | 30.04 | 74,498 | +0.73(+2.49%) |
Jul 09, 2024 | 29.29 | 29.50 | 29.14 | 29.31 | 141,727 | -0.06(-0.20%) |
Jul 08, 2024 | 29.22 | 29.37 | 28.89 | 29.37 | 675,666 | -0.08(-0.27%) |
Jul 05, 2024 | 29.02 | 29.60 | 29.02 | 29.45 | 164,159 | +0.81(+2.83%) |
Jul 03, 2024 | 28.02 | 28.80 | 28.01 | 28.64 | 60,569 | +1.04(+3.77%) |
Jul 02, 2024 | 27.48 | 27.78 | 27.26 | 27.60 | 210,117 | +0.09(+0.33%) |
Jul 01, 2024 | 27.70 | 27.97 | 27.42 | 27.51 | 94,157 | -0.10(-0.36%) |
Jun 28, 2024 | 27.97 | 28.00 | 27.41 | 27.61 | 154,938 | -0.09(-0.32%) |
Jun 27, 2024 | 27.68 | 27.85 | 27.68 | 27.70 | 26,553 | +0.32(+1.17%) |
Jun 26, 2024 | 26.97 | 27.42 | 26.97 | 27.38 | 26,382 | -0.03(-0.11%) |
Jun 25, 2024 | 27.60 | 27.63 | 27.33 | 27.41 | 130,247 | -0.22(-0.80%) |
Jun 24, 2024 | 27.64 | 27.88 | 27.55 | 27.63 | 33,822 | +0.25(+0.91%) |
Jun 21, 2024 | 27.84 | 27.84 | 27.23 | 27.38 | 28,870 | -0.47(-1.69%) |
Jun 20, 2024 | 27.40 | 27.98 | 27.26 | 27.85 | 374,627 | +0.76(+2.79%) |
Jun 18, 2024 | 26.64 | 27.19 | 26.57 | 27.09 | 222,873 | +0.48(+1.82%) |
Jun 17, 2024 | 26.54 | 26.67 | 26.33 | 26.61 | 75,331 | -0.01(-0.04%) |
Jun 14, 2024 | 26.68 | 26.71 | 26.41 | 26.62 | 81,816 | +0.16(+0.60%) |
Jun 13, 2024 | 26.88 | 27.19 | 26.33 | 26.46 | 39,484 | -0.69(-2.54%) |
Jun 12, 2024 | 27.53 | 27.69 | 27.12 | 27.15 | 31,794 | +0.27(+1.00%) |
Jun 11, 2024 | 26.93 | 26.93 | 26.65 | 26.88 | 100,287 | -0.33(-1.23%) |
Jun 10, 2024 | 26.88 | 27.21 | 26.73 | 27.21 | 30,568 | +0.50(+1.86%) |
Jun 07, 2024 | 27.64 | 27.64 | 26.66 | 26.72 | 187,985 | -1.97(-6.86%) |
Jun 06, 2024 | 27.69 | 28.68 | 27.65 | 28.68 | 79,004 | +0.99(+3.59%) |
Jun 05, 2024 | 27.38 | 27.71 | 27.15 | 27.69 | 82,751 | +0.41(+1.49%) |
Jun 04, 2024 | 27.85 | 27.85 | 27.01 | 27.28 | 58,727 | -1.07(-3.78%) |
Jun 03, 2024 | 28.28 | 28.43 | 28.09 | 28.36 | 45,026 | +0.12(+0.42%) |
May 31, 2024 | 28.46 | 28.58 | 27.93 | 28.24 | 41,627 | -0.08(-0.28%) |
May 30, 2024 | 28.02 | 28.58 | 28.02 | 28.32 | 37,591 | +0.23(+0.81%) |
May 29, 2024 | 28.42 | 28.48 | 28.02 | 28.09 | 34,622 | -0.63(-2.18%) |
May 28, 2024 | 28.80 | 28.80 | 28.50 | 28.71 | 77,646 | +0.58(+2.05%) |
May 24, 2024 | 28.02 | 28.25 | 28.02 | 28.14 | 28,139 | +0.45(+1.61%) |
May 23, 2024 | 28.24 | 28.34 | 27.66 | 27.69 | 161,861 | -0.56(-1.99%) |
May 22, 2024 | 29.06 | 29.06 | 28.09 | 28.25 | 96,570 | -1.24(-4.19%) |
May 21, 2024 | 29.45 | 29.56 | 29.27 | 29.49 | 27,267 | -0.14(-0.47%) |
May 20, 2024 | 29.37 | 29.79 | 29.13 | 29.63 | 107,018 | +0.33(+1.12%) |
May 17, 2024 | 28.76 | 29.33 | 28.70 | 29.30 | 67,287 | +0.89(+3.15%) |
May 16, 2024 | 28.44 | 28.60 | 28.13 | 28.41 | 57,452 | -0.13(-0.45%) |
May 15, 2024 | 28.43 | 28.70 | 27.93 | 28.54 | 96,771 | +0.38(+1.34%) |
May 14, 2024 | 28.05 | 28.19 | 27.92 | 28.16 | 44,311 | +0.30(+1.07%) |
May 13, 2024 | 28.05 | 28.25 | 27.70 | 27.86 | 62,518 | -0.24(-0.85%) |
May 10, 2024 | 28.41 | 28.51 | 28.10 | 28.10 | 65,609 | -0.03(-0.11%) |
May 09, 2024 | 27.35 | 28.15 | 27.35 | 28.13 | 76,858 | +0.84(+3.09%) |
May 08, 2024 | 26.93 | 27.41 | 26.90 | 27.28 | 64,087 | +0.17(+0.62%) |
May 07, 2024 | 27.03 | 27.24 | 26.98 | 27.11 | 165,716 | -0.12(-0.44%) |
May 06, 2024 | 27.23 | 27.43 | 26.99 | 27.23 | 89,290 | +0.54(+2.03%) |
May 03, 2024 | 26.95 | 26.99 | 26.52 | 26.69 | 52,411 | -0.09(-0.35%) |
May 02, 2024 | 26.42 | 26.92 | 26.27 | 26.79 | 230,092 | +0.22(+0.82%) |