Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 29.40 | 30.29 | 29.13 | 29.81 | 1,362,556 | +0.50(+1.71%) |
Jul 09, 2024 | 29.78 | 30.13 | 29.13 | 29.31 | 707,155 | +0.06(+0.21%) |
Jul 08, 2024 | 30.75 | 30.77 | 28.98 | 29.25 | 1,390,020 | -1.24(-4.07%) |
Jul 05, 2024 | 27.44 | 30.56 | 27.44 | 30.49 | 1,795,202 | +3.23(+11.85%) |
Jul 03, 2024 | 26.99 | 27.42 | 26.90 | 27.26 | 244,469 | +0.02(+0.07%) |
Jul 02, 2024 | 26.29 | 27.34 | 26.17 | 27.24 | 336,243 | +0.51(+1.91%) |
Jul 01, 2024 | 26.76 | 26.93 | 25.53 | 26.73 | 1,230,647 | +0.04(+0.15%) |
Jun 28, 2024 | 28.06 | 28.61 | 26.66 | 26.69 | 924,088 | -1.70(-5.99%) |
Jun 27, 2024 | 27.87 | 28.76 | 27.81 | 28.39 | 704,097 | +0.66(+2.38%) |
Jun 26, 2024 | 26.96 | 27.78 | 26.91 | 27.73 | 326,651 | +0.29(+1.06%) |
Jun 25, 2024 | 26.08 | 27.48 | 25.86 | 27.44 | 401,676 | +1.22(+4.65%) |
Jun 24, 2024 | 26.25 | 27.17 | 25.77 | 26.22 | 561,497 | +0.45(+1.75%) |
Jun 21, 2024 | 26.62 | 26.62 | 25.57 | 25.77 | 404,127 | -0.78(-2.94%) |
Jun 20, 2024 | 26.54 | 26.75 | 26.07 | 26.55 | 398,228 | +0.17(+0.64%) |
Jun 18, 2024 | 26.92 | 27.02 | 25.88 | 26.38 | 418,886 | -0.73(-2.69%) |
Jun 17, 2024 | 26.60 | 27.57 | 26.00 | 27.11 | 495,357 | +0.25(+0.93%) |
Jun 14, 2024 | 26.60 | 27.17 | 26.53 | 26.86 | 535,613 | +0.01(+0.04%) |
Jun 13, 2024 | 27.01 | 27.38 | 26.54 | 26.85 | 365,934 | -0.47(-1.72%) |
Jun 12, 2024 | 27.93 | 28.00 | 26.90 | 27.32 | 762,882 | +0.08(+0.29%) |
Jun 11, 2024 | 26.45 | 27.24 | 26.26 | 27.24 | 435,392 | +0.53(+1.98%) |
Jun 10, 2024 | 25.72 | 26.71 | 25.72 | 26.71 | 298,149 | +1.01(+3.93%) |
Jun 07, 2024 | 26.03 | 26.32 | 25.41 | 25.70 | 390,130 | -0.15(-0.58%) |
Jun 06, 2024 | 25.76 | 26.73 | 25.52 | 25.85 | 520,811 | -0.13(-0.50%) |
Jun 05, 2024 | 24.83 | 26.10 | 24.83 | 25.98 | 714,091 | +1.87(+7.76%) |
Jun 04, 2024 | 24.17 | 24.31 | 23.78 | 24.11 | 141,983 | -0.11(-0.45%) |
Jun 03, 2024 | 23.58 | 24.40 | 23.29 | 24.22 | 498,502 | +1.07(+4.62%) |
May 31, 2024 | 23.07 | 23.35 | 21.95 | 23.15 | 742,220 | -0.04(-0.17%) |
May 30, 2024 | 23.65 | 23.65 | 22.99 | 23.19 | 309,100 | -0.81(-3.37%) |
May 29, 2024 | 24.04 | 24.50 | 23.89 | 24.00 | 379,441 | -0.53(-2.16%) |
May 28, 2024 | 24.25 | 24.55 | 24.04 | 24.53 | 754,022 | +0.17(+0.70%) |
May 24, 2024 | 23.22 | 24.50 | 23.17 | 24.36 | 561,342 | +1.25(+5.41%) |
May 23, 2024 | 23.86 | 24.00 | 22.70 | 23.11 | 839,502 | -0.25(-1.07%) |
May 22, 2024 | 23.34 | 23.95 | 23.24 | 23.36 | 420,360 | +0.28(+1.21%) |
May 21, 2024 | 23.35 | 23.62 | 22.82 | 23.08 | 379,593 | -0.42(-1.79%) |
May 20, 2024 | 23.66 | 23.91 | 23.31 | 23.50 | 388,383 | -0.30(-1.26%) |
May 17, 2024 | 23.69 | 23.82 | 23.45 | 23.80 | 326,087 | -0.13(-0.54%) |
May 16, 2024 | 24.11 | 24.37 | 23.91 | 23.93 | 539,898 | -0.89(-3.59%) |
May 15, 2024 | 24.15 | 24.93 | 23.81 | 24.82 | 582,013 | +0.97(+4.07%) |
May 14, 2024 | 22.97 | 23.91 | 22.66 | 23.85 | 543,801 | +0.37(+1.58%) |
May 13, 2024 | 23.85 | 24.00 | 22.95 | 23.48 | 559,026 | -0.84(-3.45%) |
May 10, 2024 | 24.40 | 24.43 | 23.65 | 24.32 | 339,474 | +0.08(+0.33%) |
May 09, 2024 | 23.78 | 24.30 | 23.45 | 24.24 | 447,365 | +0.25(+1.04%) |
May 08, 2024 | 23.06 | 24.29 | 22.94 | 23.99 | 809,356 | +0.43(+1.83%) |
May 07, 2024 | 23.39 | 23.87 | 22.87 | 23.56 | 758,155 | +0.27(+1.16%) |
May 06, 2024 | 22.27 | 23.33 | 22.10 | 23.29 | 662,687 | +1.28(+5.82%) |
May 03, 2024 | 21.40 | 22.17 | 21.21 | 22.01 | 850,593 | +0.99(+4.71%) |
May 02, 2024 | 20.75 | 21.20 | 20.10 | 21.02 | 666,475 | +0.26(+1.25%) |