Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.78 | 30.71 | 29.77 | 30.23 | 217,346 | +0.77(+2.61%) |
Jul 11, 2024 | 30.48 | 30.64 | 29.00 | 29.46 | 323,315 | -1.42(-4.60%) |
Jul 10, 2024 | 29.96 | 30.89 | 29.95 | 30.88 | 185,017 | +1.09(+3.66%) |
Jul 09, 2024 | 29.61 | 29.92 | 29.20 | 29.79 | 207,269 | +0.23(+0.78%) |
Jul 08, 2024 | 29.42 | 29.56 | 28.44 | 29.56 | 298,589 | +0.40(+1.37%) |
Jul 05, 2024 | 27.99 | 29.19 | 27.99 | 29.16 | 221,565 | +1.20(+4.29%) |
Jul 03, 2024 | 27.61 | 27.97 | 27.41 | 27.96 | 307,106 | +0.24(+0.87%) |
Jul 02, 2024 | 26.68 | 27.72 | 26.42 | 27.72 | 270,587 | +0.90(+3.36%) |
Jul 01, 2024 | 25.67 | 26.98 | 25.65 | 26.82 | 203,726 | +1.48(+5.84%) |
Jun 28, 2024 | 26.61 | 26.63 | 25.26 | 25.34 | 225,309 | -0.86(-3.28%) |
Jun 27, 2024 | 26.36 | 26.56 | 25.79 | 26.20 | 227,230 | +0.21(+0.81%) |
Jun 26, 2024 | 25.56 | 26.39 | 25.40 | 25.99 | 324,429 | +0.96(+3.84%) |
Jun 25, 2024 | 25.05 | 25.58 | 24.93 | 25.03 | 153,708 | +0.21(+0.85%) |
Jun 24, 2024 | 24.69 | 25.88 | 24.45 | 24.82 | 338,492 | +0.24(+0.98%) |
Jun 21, 2024 | 25.32 | 25.68 | 24.55 | 24.58 | 325,376 | -0.58(-2.31%) |
Jun 20, 2024 | 26.24 | 26.28 | 24.99 | 25.16 | 516,023 | -1.21(-4.59%) |
Jun 18, 2024 | 27.20 | 27.41 | 26.05 | 26.37 | 299,828 | -0.60(-2.22%) |
Jun 17, 2024 | 26.18 | 27.50 | 25.99 | 26.97 | 487,344 | +1.05(+4.05%) |
Jun 14, 2024 | 26.24 | 26.55 | 25.65 | 25.92 | 206,862 | -0.42(-1.59%) |
Jun 13, 2024 | 26.52 | 27.00 | 25.76 | 26.34 | 403,307 | +0.24(+0.92%) |
Jun 12, 2024 | 24.80 | 27.78 | 24.72 | 26.10 | 936,304 | +1.41(+5.71%) |
Jun 11, 2024 | 21.75 | 24.70 | 21.75 | 24.69 | 681,801 | +3.07(+14.20%) |
Jun 10, 2024 | 22.53 | 22.55 | 21.40 | 21.62 | 415,309 | -0.85(-3.78%) |
Jun 07, 2024 | 21.96 | 22.47 | 21.85 | 22.47 | 189,536 | +0.55(+2.51%) |
Jun 06, 2024 | 22.29 | 22.40 | 21.89 | 21.92 | 104,031 | -0.33(-1.48%) |
Jun 05, 2024 | 22.12 | 22.46 | 22.05 | 22.25 | 138,256 | +0.34(+1.55%) |
Jun 04, 2024 | 22.01 | 22.13 | 21.64 | 21.91 | 85,746 | +0.06(+0.27%) |
Jun 03, 2024 | 21.64 | 22.06 | 21.56 | 21.85 | 121,044 | +0.36(+1.68%) |
May 31, 2024 | 21.36 | 21.52 | 20.96 | 21.49 | 104,106 | +0.17(+0.80%) |
May 30, 2024 | 21.14 | 21.47 | 21.14 | 21.32 | 65,140 | +0.21(+0.99%) |
May 29, 2024 | 20.99 | 21.48 | 20.99 | 21.11 | 126,273 | +0.08(+0.38%) |
May 28, 2024 | 21.36 | 21.65 | 20.82 | 21.03 | 119,441 | +0.04(+0.19%) |
May 24, 2024 | 20.63 | 21.13 | 20.62 | 20.99 | 77,910 | +0.66(+3.25%) |
May 23, 2024 | 21.28 | 21.28 | 20.29 | 20.33 | 79,439 | -0.96(-4.51%) |
May 22, 2024 | 21.55 | 21.67 | 21.14 | 21.29 | 72,024 | -0.28(-1.30%) |
May 21, 2024 | 21.28 | 21.65 | 21.28 | 21.57 | 46,543 | +0.26(+1.22%) |
May 20, 2024 | 20.91 | 21.47 | 20.89 | 21.31 | 129,696 | +0.27(+1.28%) |
May 17, 2024 | 20.95 | 21.22 | 20.94 | 21.04 | 73,116 | -0.02(-0.09%) |
May 16, 2024 | 21.23 | 21.32 | 21.02 | 21.06 | 149,441 | +0.03(+0.14%) |
May 15, 2024 | 20.62 | 21.23 | 20.55 | 21.03 | 216,361 | +0.48(+2.34%) |
May 14, 2024 | 20.61 | 20.73 | 20.33 | 20.55 | 111,905 | +0.24(+1.18%) |
May 13, 2024 | 20.05 | 20.46 | 19.96 | 20.31 | 178,896 | +0.72(+3.68%) |
May 10, 2024 | 20.03 | 20.04 | 19.45 | 19.59 | 96,749 | -0.31(-1.56%) |
May 09, 2024 | 19.48 | 19.92 | 19.40 | 19.90 | 228,130 | +0.36(+1.84%) |
May 08, 2024 | 19.53 | 19.59 | 19.29 | 19.54 | 59,976 | +0.09(+0.46%) |
May 07, 2024 | 19.70 | 19.96 | 19.25 | 19.45 | 188,164 | +0.15(+0.78%) |
May 06, 2024 | 19.47 | 19.82 | 19.05 | 19.30 | 248,335 | -0.40(-2.03%) |
May 03, 2024 | 20.30 | 20.41 | 19.58 | 19.70 | 369,263 | +2.06(+11.68%) |
May 02, 2024 | 17.48 | 17.65 | 17.20 | 17.64 | 381,088 | +0.79(+4.69%) |
|