Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.18 | 34.51 | 32.78 | 33.53 | 282,088 | +0.36(+1.09%) |
Jul 18, 2024 | 36.02 | 36.50 | 32.95 | 33.17 | 266,012 | -3.04(-8.40%) |
Jul 17, 2024 | 34.83 | 36.78 | 34.76 | 36.21 | 364,534 | +1.05(+2.99%) |
Jul 16, 2024 | 34.87 | 35.94 | 34.13 | 35.16 | 405,053 | +0.41(+1.18%) |
Jul 15, 2024 | 34.44 | 35.55 | 33.60 | 34.75 | 379,709 | +1.23(+3.67%) |
Jul 12, 2024 | 33.65 | 33.97 | 32.88 | 33.52 | 151,390 | -0.10(-0.30%) |
Jul 11, 2024 | 33.24 | 34.17 | 32.54 | 33.62 | 234,373 | +1.22(+3.77%) |
Jul 10, 2024 | 34.12 | 34.13 | 31.96 | 32.40 | 235,829 | -0.96(-2.88%) |
Jul 09, 2024 | 32.18 | 34.32 | 31.65 | 33.36 | 229,296 | +1.61(+5.07%) |
Jul 08, 2024 | 32.05 | 32.50 | 31.20 | 31.75 | 194,897 | -0.04(-0.13%) |
Jul 05, 2024 | 31.28 | 32.44 | 30.40 | 31.79 | 386,113 | -0.84(-2.57%) |
Jul 03, 2024 | 31.88 | 32.66 | 31.32 | 32.63 | 163,869 | -0.12(-0.37%) |
Jul 02, 2024 | 33.91 | 33.91 | 31.33 | 32.75 | 428,244 | -0.99(-2.93%) |
Jul 01, 2024 | 35.20 | 36.44 | 32.68 | 33.74 | 422,189 | -0.66(-1.92%) |
Jun 28, 2024 | 34.89 | 35.21 | 33.79 | 34.40 | 352,867 | -0.35(-1.01%) |
Jun 27, 2024 | 34.70 | 35.56 | 33.82 | 34.75 | 251,011 | +0.23(+0.67%) |
Jun 26, 2024 | 35.91 | 36.30 | 33.46 | 34.52 | 441,502 | -1.96(-5.37%) |
Jun 25, 2024 | 35.40 | 37.48 | 34.24 | 36.48 | 406,422 | +1.82(+5.25%) |
Jun 24, 2024 | 34.21 | 35.68 | 33.28 | 34.66 | 590,015 | -1.99(-5.43%) |
Jun 21, 2024 | 34.59 | 36.79 | 33.70 | 36.65 | 510,873 | +1.42(+4.03%) |
Jun 20, 2024 | 38.32 | 38.50 | 34.22 | 35.23 | 540,233 | -2.02(-5.42%) |
Jun 18, 2024 | 37.20 | 38.80 | 35.56 | 37.25 | 447,825 | -1.40(-3.62%) |
Jun 17, 2024 | 38.14 | 40.19 | 34.81 | 38.65 | 707,242 | +0.33(+0.86%) |
Jun 14, 2024 | 38.27 | 40.65 | 37.50 | 38.32 | 534,031 | +0.00(+0.00%) |
Jun 13, 2024 | 41.42 | 42.55 | 37.37 | 38.32 | 674,694 | -2.25(-5.55%) |
Jun 12, 2024 | 43.45 | 46.00 | 38.82 | 40.57 | 1,614,626 | +0.85(+2.14%) |
Jun 11, 2024 | 35.80 | 42.36 | 34.00 | 39.72 | 1,171,197 | +3.44(+9.48%) |
Jun 10, 2024 | 33.21 | 38.87 | 33.00 | 36.28 | 1,517,135 | +4.65(+14.70%) |
Jun 07, 2024 | 28.49 | 32.68 | 28.35 | 31.63 | 861,814 | +2.50(+8.58%) |
Jun 06, 2024 | 29.82 | 30.49 | 29.09 | 29.13 | 226,186 | -0.74(-2.48%) |
Jun 05, 2024 | 28.67 | 29.97 | 27.51 | 29.87 | 285,814 | +1.46(+5.14%) |
Jun 04, 2024 | 27.77 | 29.44 | 26.52 | 28.41 | 350,747 | +0.49(+1.76%) |
Jun 03, 2024 | 30.15 | 31.48 | 27.85 | 27.92 | 243,534 | -1.41(-4.81%) |
May 31, 2024 | 30.06 | 31.68 | 28.74 | 29.33 | 329,868 | +0.29(+1.00%) |
May 30, 2024 | 33.24 | 33.50 | 28.50 | 29.04 | 744,162 | -3.20(-9.93%) |
May 29, 2024 | 30.50 | 34.40 | 30.25 | 32.24 | 1,245,212 | +3.24(+11.17%) |
May 28, 2024 | 25.00 | 33.36 | 25.00 | 29.00 | 1,402,969 | +5.68(+24.36%) |
May 24, 2024 | 23.11 | 23.42 | 22.60 | 23.32 | 39,456 | +0.38(+1.66%) |
May 23, 2024 | 23.34 | 23.34 | 22.54 | 22.94 | 59,748 | -0.41(-1.76%) |
May 22, 2024 | 23.41 | 23.66 | 23.23 | 23.35 | 66,371 | -0.19(-0.81%) |
May 21, 2024 | 23.28 | 23.65 | 23.04 | 23.54 | 33,122 | +0.06(+0.26%) |
May 20, 2024 | 22.97 | 23.57 | 22.97 | 23.48 | 42,674 | +0.47(+2.04%) |
May 17, 2024 | 23.71 | 23.93 | 23.01 | 23.01 | 28,215 | -0.66(-2.79%) |
May 16, 2024 | 23.74 | 24.59 | 23.44 | 23.67 | 37,823 | -0.03(-0.13%) |
May 15, 2024 | 23.70 | 23.79 | 22.78 | 23.70 | 72,108 | +0.20(+0.85%) |
May 14, 2024 | 23.19 | 23.75 | 22.82 | 23.50 | 68,155 | +0.41(+1.80%) |
May 13, 2024 | 23.00 | 23.71 | 22.99 | 23.09 | 40,855 | +0.16(+0.72%) |
May 10, 2024 | 22.95 | 23.00 | 21.82 | 22.92 | 59,220 | -0.04(-0.17%) |
May 09, 2024 | 21.10 | 23.28 | 21.03 | 22.96 | 200,447 | +1.93(+9.18%) |
May 08, 2024 | 26.00 | 26.16 | 20.88 | 21.03 | 486,289 | -7.12(-25.29%) |
May 07, 2024 | 27.86 | 28.44 | 27.56 | 28.15 | 91,933 | +0.48(+1.73%) |
May 06, 2024 | 27.38 | 28.18 | 27.10 | 27.67 | 44,991 | +0.67(+2.48%) |
May 03, 2024 | 26.99 | 27.45 | 26.75 | 27.00 | 40,049 | +0.48(+1.81%) |
May 02, 2024 | 26.23 | 26.76 | 25.71 | 26.52 | 32,911 | +0.39(+1.49%) |