Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 34.72 | 36.17 | 34.70 | 35.37 | 18,542 | +0.38(+1.07%) |
Jul 29, 2024 | 34.48 | 35.20 | 33.70 | 34.99 | 41,050 | +0.25(+0.72%) |
Jul 26, 2024 | 31.70 | 35.99 | 31.60 | 34.74 | 117,755 | +5.94(+20.63%) |
Jul 25, 2024 | 31.57 | 32.27 | 28.04 | 28.80 | 74,475 | -2.18(-7.05%) |
Jul 24, 2024 | 33.27 | 34.10 | 30.69 | 30.98 | 40,370 | -4.34(-12.29%) |
Jul 23, 2024 | 35.21 | 36.80 | 34.88 | 35.33 | 19,237 | -0.23(-0.66%) |
Jul 22, 2024 | 35.50 | 37.95 | 34.40 | 35.56 | 39,667 | +1.34(+3.92%) |
Jul 19, 2024 | 34.00 | 35.97 | 33.05 | 34.22 | 24,489 | +0.22(+0.65%) |
Jul 18, 2024 | 33.35 | 34.00 | 33.24 | 34.00 | 13,239 | +0.00(+0.00%) |
Jul 17, 2024 | 32.21 | 34.02 | 32.06 | 34.00 | 29,029 | +0.91(+2.75%) |
Jul 16, 2024 | 33.14 | 33.14 | 31.50 | 33.09 | 13,546 | +1.13(+3.54%) |
Jul 15, 2024 | 32.27 | 33.94 | 31.20 | 31.96 | 41,983 | -0.77(-2.35%) |
Jul 12, 2024 | 32.70 | 33.00 | 32.00 | 32.73 | 13,877 | -0.05(-0.14%) |
Jul 11, 2024 | 30.71 | 33.24 | 30.55 | 32.78 | 14,197 | +2.25(+7.36%) |
Jul 10, 2024 | 31.67 | 32.23 | 30.48 | 30.53 | 14,242 | -1.57(-4.89%) |
Jul 09, 2024 | 32.39 | 32.99 | 31.24 | 32.10 | 4,524 | -0.72(-2.19%) |
Jul 08, 2024 | 31.99 | 33.00 | 31.99 | 32.82 | 4,556 | +0.39(+1.20%) |
Jul 05, 2024 | 31.99 | 33.50 | 31.99 | 32.43 | 6,178 | +1.68(+5.46%) |
Jul 03, 2024 | 30.35 | 32.59 | 29.83 | 30.75 | 13,287 | +0.14(+0.46%) |
Jul 02, 2024 | 29.88 | 32.18 | 29.73 | 30.61 | 20,758 | +0.95(+3.20%) |
Jul 01, 2024 | 29.30 | 29.75 | 29.30 | 29.66 | 9,303 | +0.36(+1.23%) |
Jun 28, 2024 | 28.88 | 29.98 | 28.11 | 29.30 | 11,784 | +1.30(+4.64%) |
Jun 27, 2024 | 32.15 | 33.06 | 25.80 | 28.00 | 50,495 | -4.46(-13.74%) |
Jun 26, 2024 | 31.97 | 33.58 | 31.97 | 32.46 | 8,642 | +0.85(+2.69%) |
Jun 25, 2024 | 31.46 | 32.76 | 31.46 | 31.61 | 4,907 | -0.21(-0.66%) |
Jun 24, 2024 | 33.32 | 33.76 | 31.32 | 31.82 | 14,504 | -1.08(-3.28%) |
Jun 21, 2024 | 32.02 | 33.49 | 32.02 | 32.90 | 7,923 | +0.77(+2.40%) |
Jun 20, 2024 | 32.51 | 33.27 | 31.50 | 32.13 | 19,235 | -0.30(-0.93%) |
Jun 18, 2024 | 31.67 | 34.39 | 30.42 | 32.43 | 37,442 | +3.41(+11.75%) |
Jun 17, 2024 | 32.55 | 33.13 | 29.00 | 29.02 | 20,148 | -3.53(-10.84%) |
Jun 14, 2024 | 35.45 | 35.51 | 32.55 | 32.55 | 6,895 | -3.12(-8.76%) |
Jun 13, 2024 | 36.40 | 36.80 | 33.00 | 35.67 | 16,410 | -0.63(-1.75%) |
Jun 12, 2024 | 32.53 | 37.11 | 32.53 | 36.31 | 20,164 | +4.31(+13.47%) |
Jun 11, 2024 | 29.65 | 32.14 | 29.40 | 32.00 | 25,585 | +2.25(+7.56%) |
Jun 10, 2024 | 29.58 | 29.92 | 28.89 | 29.75 | 10,402 | +0.75(+2.59%) |
Jun 07, 2024 | 29.50 | 29.50 | 28.75 | 29.00 | 12,016 | -0.50(-1.69%) |
Jun 06, 2024 | 29.13 | 29.92 | 28.80 | 29.50 | 4,741 | -0.01(-0.03%) |
Jun 05, 2024 | 29.00 | 29.51 | 29.00 | 29.51 | 1,529 | +0.46(+1.58%) |
Jun 04, 2024 | 29.40 | 29.50 | 28.60 | 29.05 | 7,164 | -0.46(-1.56%) |
Jun 03, 2024 | 28.81 | 29.51 | 28.60 | 29.51 | 3,422 | +0.77(+2.68%) |
May 31, 2024 | 28.73 | 28.74 | 28.73 | 28.74 | 1,097 | -0.38(-1.29%) |
May 30, 2024 | 28.78 | 29.40 | 28.78 | 29.11 | 1,917 | +0.11(+0.40%) |
May 29, 2024 | 29.22 | 29.47 | 29.00 | 29.00 | 1,771 | +0.11(+0.38%) |
May 28, 2024 | 29.40 | 29.50 | 28.89 | 28.89 | 4,061 | -0.57(-1.93%) |
May 24, 2024 | 29.06 | 30.01 | 29.06 | 29.46 | 6,049 | +0.44(+1.52%) |
May 23, 2024 | 29.02 | 29.50 | 29.01 | 29.02 | 3,371 | +0.02(+0.07%) |
May 22, 2024 | 28.92 | 29.01 | 28.51 | 29.00 | 2,421 | -0.18(-0.62%) |
May 21, 2024 | 29.06 | 29.25 | 28.88 | 29.18 | 2,310 | +0.12(+0.41%) |
May 20, 2024 | 27.33 | 29.68 | 27.33 | 29.06 | 13,797 | +1.52(+5.52%) |
May 17, 2024 | 28.51 | 29.45 | 27.54 | 27.54 | 5,668 | +0.04(+0.15%) |
May 16, 2024 | 27.95 | 29.00 | 26.66 | 27.50 | 37,492 | +0.88(+3.29%) |
May 15, 2024 | 27.00 | 27.10 | 26.00 | 26.62 | 8,144 | -0.54(-1.97%) |
May 14, 2024 | 27.22 | 27.22 | 26.50 | 27.16 | 4,935 | -0.08(-0.28%) |
May 13, 2024 | 26.41 | 27.56 | 26.41 | 27.24 | 3,380 | +0.47(+1.74%) |
May 10, 2024 | 26.96 | 26.96 | 26.70 | 26.77 | 1,885 | -0.16(-0.59%) |
May 09, 2024 | 27.00 | 27.70 | 26.56 | 26.93 | 23,648 | -0.07(-0.26%) |
May 08, 2024 | 27.96 | 27.96 | 26.85 | 27.00 | 4,308 | -0.97(-3.47%) |
May 07, 2024 | 28.27 | 28.30 | 27.97 | 27.97 | 1,756 | -0.37(-1.32%) |
May 06, 2024 | 28.11 | 28.34 | 27.51 | 28.34 | 5,460 | -0.06(-0.20%) |
May 03, 2024 | 29.05 | 29.10 | 28.24 | 28.40 | 2,402 | -0.47(-1.63%) |
May 02, 2024 | 28.96 | 29.00 | 27.27 | 28.87 | 7,795 | +0.34(+1.19%) |