Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 29.34 | 30.33 | 29.22 | 29.93 | 173,935 | +0.78(+2.68%) |
Jul 12, 2024 | 29.17 | 29.43 | 28.92 | 29.15 | 171,573 | +0.40(+1.39%) |
Jul 11, 2024 | 27.83 | 28.79 | 27.78 | 28.75 | 173,349 | +1.60(+5.89%) |
Jul 10, 2024 | 26.89 | 27.24 | 26.58 | 27.15 | 155,550 | +0.92(+3.51%) |
Jul 09, 2024 | 26.72 | 26.81 | 26.09 | 26.23 | 180,514 | -0.67(-2.49%) |
Jul 08, 2024 | 26.84 | 27.21 | 26.60 | 26.90 | 130,549 | +0.37(+1.39%) |
Jul 05, 2024 | 26.90 | 26.90 | 26.22 | 26.53 | 145,028 | -0.46(-1.70%) |
Jul 03, 2024 | 26.85 | 27.08 | 26.66 | 26.99 | 59,726 | +0.21(+0.78%) |
Jul 02, 2024 | 27.05 | 27.37 | 26.77 | 26.78 | 117,093 | -0.26(-0.96%) |
Jul 01, 2024 | 27.95 | 28.08 | 26.86 | 27.04 | 134,005 | -0.69(-2.49%) |
Jun 28, 2024 | 27.69 | 28.01 | 27.44 | 27.73 | 421,843 | +0.20(+0.73%) |
Jun 27, 2024 | 27.65 | 27.73 | 27.25 | 27.53 | 154,285 | -0.03(-0.11%) |
Jun 26, 2024 | 27.65 | 27.74 | 27.36 | 27.56 | 166,869 | -0.15(-0.54%) |
Jun 25, 2024 | 28.76 | 28.78 | 27.61 | 27.71 | 161,514 | -1.14(-3.95%) |
Jun 24, 2024 | 28.96 | 29.25 | 28.75 | 28.85 | 183,010 | +0.11(+0.38%) |
Jun 21, 2024 | 28.22 | 29.10 | 28.11 | 28.74 | 1,416,061 | +0.57(+2.02%) |
Jun 20, 2024 | 27.78 | 28.28 | 27.78 | 28.17 | 171,929 | +0.26(+0.93%) |
Jun 18, 2024 | 27.83 | 28.42 | 27.55 | 27.91 | 221,540 | +0.08(+0.29%) |
Jun 17, 2024 | 27.72 | 27.88 | 27.41 | 27.83 | 188,504 | +0.15(+0.54%) |
Jun 14, 2024 | 28.00 | 28.37 | 27.14 | 27.68 | 311,038 | -0.69(-2.43%) |
Jun 13, 2024 | 28.93 | 29.08 | 28.23 | 28.37 | 211,154 | -0.77(-2.64%) |
Jun 12, 2024 | 29.25 | 29.92 | 28.90 | 29.14 | 141,507 | +0.45(+1.57%) |
Jun 11, 2024 | 29.13 | 29.18 | 28.62 | 28.69 | 131,584 | -0.68(-2.32%) |
Jun 10, 2024 | 29.37 | 29.49 | 29.06 | 29.37 | 147,941 | -0.09(-0.31%) |
Jun 07, 2024 | 29.55 | 29.77 | 29.25 | 29.46 | 102,105 | -0.22(-0.74%) |
Jun 06, 2024 | 29.79 | 30.05 | 29.60 | 29.68 | 96,582 | -0.31(-1.03%) |
Jun 05, 2024 | 30.45 | 30.62 | 29.84 | 29.99 | 111,562 | -0.31(-1.02%) |
Jun 04, 2024 | 30.38 | 30.43 | 30.05 | 30.30 | 80,053 | -0.10(-0.33%) |
Jun 03, 2024 | 30.91 | 31.02 | 30.15 | 30.40 | 101,941 | -0.31(-1.01%) |
May 31, 2024 | 30.16 | 30.86 | 30.02 | 30.71 | 280,770 | +0.59(+1.96%) |
May 30, 2024 | 29.89 | 30.50 | 29.84 | 30.12 | 100,530 | +0.57(+1.93%) |
May 29, 2024 | 30.29 | 30.40 | 29.42 | 29.55 | 97,835 | -1.11(-3.62%) |
May 28, 2024 | 30.38 | 30.79 | 30.09 | 30.66 | 151,321 | +0.31(+1.02%) |
May 24, 2024 | 30.35 | 30.56 | 30.09 | 30.35 | 113,724 | +0.27(+0.90%) |
May 23, 2024 | 30.84 | 30.84 | 29.76 | 30.08 | 145,459 | -0.81(-2.62%) |
May 22, 2024 | 31.17 | 31.45 | 30.65 | 30.89 | 137,223 | -0.24(-0.77%) |
May 21, 2024 | 31.46 | 31.67 | 31.12 | 31.13 | 77,119 | -0.39(-1.24%) |
May 20, 2024 | 31.64 | 31.93 | 31.51 | 31.52 | 152,438 | -0.21(-0.66%) |
May 17, 2024 | 31.93 | 31.93 | 31.53 | 31.73 | 106,555 | -0.22(-0.69%) |
May 16, 2024 | 31.76 | 32.12 | 31.76 | 31.95 | 99,348 | +0.23(+0.73%) |
May 15, 2024 | 32.12 | 32.12 | 31.63 | 31.72 | 109,658 | -0.12(-0.38%) |
May 14, 2024 | 32.66 | 32.66 | 31.77 | 31.84 | 100,073 | -0.25(-0.78%) |
May 13, 2024 | 32.39 | 32.64 | 32.08 | 32.09 | 110,085 | -0.16(-0.49%) |
May 10, 2024 | 32.32 | 32.44 | 32.03 | 32.25 | 97,927 | -0.13(-0.40%) |
May 09, 2024 | 32.17 | 32.43 | 31.84 | 32.38 | 140,759 | +0.20(+0.62%) |
May 08, 2024 | 31.69 | 32.24 | 31.69 | 32.18 | 243,357 | +0.34(+1.06%) |
May 07, 2024 | 32.21 | 32.48 | 31.83 | 31.84 | 140,061 | -0.31(-0.96%) |
May 06, 2024 | 32.24 | 32.46 | 31.90 | 32.15 | 144,728 | +0.09(+0.28%) |
May 03, 2024 | 32.27 | 32.27 | 31.39 | 32.06 | 137,312 | +0.18(+0.56%) |
May 02, 2024 | 32.71 | 32.71 | 31.86 | 31.88 | 161,285 | -0.60(-1.86%) |