Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 24.23 | 25.31 | 23.80 | 25.23 | 570,274 | +1.68(+7.13%) |
Jul 10, 2024 | 24.88 | 24.91 | 23.51 | 23.55 | 507,236 | -1.20(-4.85%) |
Jul 09, 2024 | 25.97 | 26.30 | 24.39 | 24.75 | 751,917 | -1.95(-7.30%) |
Jul 08, 2024 | 26.81 | 26.92 | 26.34 | 26.70 | 181,097 | +0.06(+0.23%) |
Jul 05, 2024 | 26.93 | 27.10 | 26.44 | 26.64 | 274,691 | -0.39(-1.44%) |
Jul 03, 2024 | 27.11 | 27.34 | 26.91 | 27.03 | 111,610 | -0.02(-0.07%) |
Jul 02, 2024 | 26.71 | 27.11 | 26.45 | 27.05 | 496,083 | +0.53(+2.00%) |
Jul 01, 2024 | 28.75 | 28.75 | 26.48 | 26.52 | 484,455 | -2.13(-7.43%) |
Jun 28, 2024 | 28.96 | 29.04 | 28.28 | 28.65 | 1,199,388 | +0.06(+0.21%) |
Jun 27, 2024 | 28.33 | 28.73 | 28.20 | 28.59 | 357,080 | +0.37(+1.31%) |
Jun 26, 2024 | 28.19 | 28.53 | 27.89 | 28.22 | 276,420 | -0.08(-0.28%) |
Jun 25, 2024 | 28.71 | 28.94 | 28.11 | 28.30 | 219,909 | -0.39(-1.36%) |
Jun 24, 2024 | 28.40 | 28.83 | 28.35 | 28.69 | 320,779 | +0.11(+0.38%) |
Jun 21, 2024 | 28.15 | 28.84 | 27.91 | 28.58 | 610,313 | +0.42(+1.49%) |
Jun 20, 2024 | 28.15 | 28.36 | 27.61 | 28.16 | 277,945 | +0.03(+0.11%) |
Jun 18, 2024 | 27.57 | 28.46 | 27.53 | 28.13 | 761,722 | +0.51(+1.85%) |
Jun 17, 2024 | 26.49 | 27.69 | 26.39 | 27.62 | 506,245 | +0.98(+3.68%) |
Jun 14, 2024 | 26.50 | 26.86 | 26.31 | 26.64 | 332,829 | -0.15(-0.56%) |
Jun 13, 2024 | 27.95 | 27.95 | 26.52 | 26.79 | 195,950 | -1.15(-4.12%) |
Jun 12, 2024 | 28.77 | 29.12 | 27.84 | 27.94 | 230,828 | +0.21(+0.76%) |
Jun 11, 2024 | 27.38 | 27.99 | 27.16 | 27.73 | 238,737 | +0.12(+0.43%) |
Jun 10, 2024 | 27.78 | 27.97 | 27.49 | 27.61 | 303,820 | -0.43(-1.53%) |
Jun 07, 2024 | 28.24 | 28.62 | 27.74 | 28.04 | 588,820 | -0.53(-1.86%) |
Jun 06, 2024 | 28.17 | 28.94 | 27.99 | 28.57 | 386,821 | +0.23(+0.81%) |
Jun 05, 2024 | 28.67 | 28.88 | 28.21 | 28.34 | 424,118 | -0.02(-0.07%) |
Jun 04, 2024 | 28.96 | 29.41 | 28.15 | 28.36 | 332,831 | -0.79(-2.71%) |
Jun 03, 2024 | 29.97 | 29.98 | 29.10 | 29.15 | 180,281 | -0.33(-1.12%) |
May 31, 2024 | 30.35 | 30.47 | 29.15 | 29.48 | 321,964 | -0.60(-1.99%) |
May 30, 2024 | 30.60 | 30.67 | 30.00 | 30.08 | 466,909 | -0.65(-2.12%) |
May 29, 2024 | 31.59 | 31.70 | 30.25 | 30.73 | 373,551 | -1.19(-3.73%) |
May 28, 2024 | 31.63 | 32.87 | 31.23 | 31.92 | 446,669 | +0.75(+2.41%) |
May 24, 2024 | 31.30 | 31.58 | 30.91 | 31.17 | 274,241 | -0.02(-0.06%) |
May 23, 2024 | 30.83 | 31.27 | 30.39 | 31.19 | 442,522 | +0.51(+1.66%) |
May 22, 2024 | 31.25 | 32.01 | 30.62 | 30.68 | 293,936 | -0.80(-2.54%) |
May 21, 2024 | 32.13 | 32.13 | 31.29 | 31.48 | 413,720 | -0.95(-2.93%) |
May 20, 2024 | 31.49 | 32.43 | 31.49 | 32.43 | 217,601 | +0.97(+3.08%) |
May 17, 2024 | 31.23 | 31.54 | 30.74 | 31.46 | 287,888 | +0.40(+1.29%) |
May 16, 2024 | 30.96 | 31.32 | 30.73 | 31.06 | 291,741 | +0.04(+0.13%) |
May 15, 2024 | 31.49 | 31.64 | 30.97 | 31.02 | 202,660 | +0.11(+0.36%) |
May 14, 2024 | 31.03 | 31.33 | 30.38 | 30.91 | 279,169 | +0.28(+0.91%) |
May 13, 2024 | 31.06 | 31.25 | 30.56 | 30.63 | 440,856 | -0.12(-0.39%) |
May 10, 2024 | 30.89 | 31.04 | 30.41 | 30.75 | 229,574 | -0.01(-0.03%) |
May 09, 2024 | 30.67 | 31.20 | 30.55 | 30.76 | 318,083 | +0.20(+0.65%) |
May 08, 2024 | 33.21 | 33.21 | 30.41 | 30.56 | 556,284 | -2.41(-7.31%) |
May 07, 2024 | 32.80 | 33.01 | 32.34 | 32.97 | 533,102 | +0.06(+0.18%) |
May 06, 2024 | 33.26 | 33.49 | 32.76 | 32.91 | 363,567 | +0.02(+0.06%) |
May 03, 2024 | 34.43 | 34.43 | 32.75 | 32.89 | 395,280 | -0.59(-1.76%) |
May 02, 2024 | 33.23 | 33.54 | 32.91 | 33.48 | 156,156 | +0.60(+1.82%) |