Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.72 | 39.52 | 38.35 | 39.46 | 931,354 | +1.02(+2.65%) |
Jul 25, 2024 | 37.07 | 38.79 | 36.55 | 38.44 | 1,065,715 | +1.49(+4.03%) |
Jul 24, 2024 | 37.35 | 37.95 | 36.93 | 36.95 | 750,301 | -0.61(-1.62%) |
Jul 23, 2024 | 36.47 | 37.69 | 36.43 | 37.56 | 923,696 | +0.80(+2.18%) |
Jul 22, 2024 | 35.67 | 36.85 | 35.55 | 36.76 | 852,380 | +1.07(+3.00%) |
Jul 19, 2024 | 36.00 | 36.64 | 35.51 | 35.69 | 1,012,468 | +0.88(+2.53%) |
Jul 18, 2024 | 34.50 | 35.89 | 34.35 | 34.81 | 1,454,758 | -0.17(-0.49%) |
Jul 17, 2024 | 33.75 | 35.21 | 33.69 | 34.98 | 1,109,426 | +0.82(+2.40%) |
Jul 16, 2024 | 32.50 | 34.17 | 32.33 | 34.16 | 990,864 | +1.99(+6.19%) |
Jul 15, 2024 | 31.47 | 32.43 | 31.38 | 32.17 | 998,629 | +1.29(+4.18%) |
Jul 12, 2024 | 31.00 | 31.28 | 30.85 | 30.88 | 759,177 | +0.00(+0.00%) |
Jul 11, 2024 | 30.05 | 30.95 | 29.93 | 30.88 | 725,610 | +1.26(+4.25%) |
Jul 10, 2024 | 29.07 | 29.65 | 28.92 | 29.62 | 574,492 | +0.61(+2.10%) |
Jul 09, 2024 | 28.54 | 29.05 | 28.35 | 29.01 | 535,884 | +0.45(+1.58%) |
Jul 08, 2024 | 28.98 | 29.10 | 28.52 | 28.56 | 720,425 | -0.15(-0.52%) |
Jul 05, 2024 | 29.27 | 29.27 | 28.68 | 28.71 | 486,719 | -0.58(-1.98%) |
Jul 03, 2024 | 29.69 | 29.79 | 29.20 | 29.29 | 469,266 | -0.40(-1.35%) |
Jul 02, 2024 | 28.88 | 29.78 | 28.75 | 29.69 | 873,928 | +0.80(+2.77%) |
Jul 01, 2024 | 29.52 | 29.64 | 28.83 | 28.89 | 957,025 | -0.64(-2.17%) |
Jun 28, 2024 | 29.12 | 29.65 | 29.08 | 29.53 | 2,766,600 | +0.53(+1.83%) |
Jun 27, 2024 | 28.66 | 29.02 | 28.35 | 29.00 | 697,534 | +0.42(+1.47%) |
Jun 26, 2024 | 28.21 | 28.67 | 28.12 | 28.58 | 823,291 | +0.22(+0.78%) |
Jun 25, 2024 | 28.35 | 28.49 | 28.25 | 28.36 | 667,422 | -0.14(-0.49%) |
Jun 24, 2024 | 28.30 | 28.71 | 28.10 | 28.50 | 914,329 | +0.50(+1.79%) |
Jun 21, 2024 | 28.14 | 28.32 | 27.98 | 28.00 | 1,933,888 | -0.21(-0.74%) |
Jun 20, 2024 | 27.85 | 28.33 | 27.85 | 28.21 | 639,321 | +0.11(+0.39%) |
Jun 18, 2024 | 28.18 | 28.33 | 28.03 | 28.10 | 709,613 | -0.04(-0.14%) |
Jun 17, 2024 | 27.75 | 28.19 | 27.69 | 28.14 | 652,137 | +0.32(+1.15%) |
Jun 14, 2024 | 27.85 | 28.06 | 27.62 | 27.82 | 463,648 | -0.45(-1.59%) |
Jun 13, 2024 | 28.46 | 28.46 | 28.05 | 28.27 | 366,426 | -0.30(-1.04%) |
Jun 12, 2024 | 28.91 | 29.14 | 28.32 | 28.57 | 427,716 | +0.59(+2.10%) |
Jun 11, 2024 | 27.83 | 28.17 | 27.54 | 27.98 | 505,220 | -0.12(-0.42%) |
Jun 10, 2024 | 28.43 | 28.43 | 27.93 | 28.10 | 478,349 | -0.56(-1.94%) |
Jun 07, 2024 | 28.44 | 28.84 | 28.38 | 28.66 | 530,911 | -0.08(-0.28%) |
Jun 06, 2024 | 28.56 | 28.92 | 28.39 | 28.74 | 450,398 | +0.06(+0.21%) |
Jun 05, 2024 | 29.01 | 29.04 | 28.45 | 28.68 | 643,671 | -0.11(-0.38%) |
Jun 04, 2024 | 28.82 | 29.01 | 28.76 | 28.79 | 440,133 | -0.35(-1.19%) |
Jun 03, 2024 | 30.29 | 30.29 | 29.07 | 29.13 | 316,119 | -0.66(-2.20%) |
May 31, 2024 | 29.78 | 29.99 | 29.61 | 29.79 | 931,634 | +0.14(+0.47%) |
May 30, 2024 | 29.53 | 29.94 | 29.36 | 29.65 | 301,843 | +0.52(+1.77%) |
May 29, 2024 | 29.32 | 29.33 | 28.99 | 29.13 | 339,090 | -0.82(-2.75%) |
May 28, 2024 | 30.18 | 30.44 | 29.81 | 29.96 | 429,814 | +0.14(+0.47%) |
May 24, 2024 | 29.69 | 29.83 | 29.42 | 29.82 | 343,355 | +0.40(+1.35%) |
May 23, 2024 | 30.10 | 30.15 | 29.13 | 29.42 | 336,901 | -0.68(-2.24%) |
May 22, 2024 | 30.77 | 30.91 | 29.94 | 30.10 | 412,338 | -0.83(-2.70%) |
May 21, 2024 | 31.14 | 31.54 | 30.90 | 30.93 | 362,155 | -0.33(-1.05%) |
May 20, 2024 | 31.47 | 31.73 | 31.17 | 31.26 | 313,403 | -0.32(-1.01%) |
May 17, 2024 | 31.18 | 31.59 | 31.03 | 31.58 | 486,331 | +0.68(+2.19%) |
May 16, 2024 | 31.26 | 31.36 | 30.88 | 30.90 | 358,857 | -0.37(-1.18%) |
May 15, 2024 | 32.00 | 32.10 | 30.96 | 31.27 | 483,509 | -0.35(-1.10%) |
May 14, 2024 | 31.30 | 31.73 | 30.97 | 31.62 | 515,860 | +0.68(+2.18%) |
May 13, 2024 | 31.00 | 31.03 | 30.78 | 30.94 | 315,797 | +0.27(+0.87%) |
May 10, 2024 | 30.82 | 30.88 | 30.50 | 30.67 | 255,817 | -0.20(-0.64%) |
May 09, 2024 | 30.78 | 30.95 | 30.57 | 30.87 | 289,570 | +0.20(+0.65%) |
May 08, 2024 | 30.48 | 30.77 | 30.48 | 30.67 | 289,882 | -0.21(-0.68%) |
May 07, 2024 | 30.75 | 31.19 | 30.64 | 30.88 | 585,345 | +0.32(+1.04%) |
May 06, 2024 | 30.75 | 30.95 | 30.56 | 30.57 | 439,664 | +0.00(+0.00%) |
May 03, 2024 | 31.01 | 31.01 | 30.35 | 30.57 | 263,865 | +0.17(+0.56%) |
May 02, 2024 | 30.33 | 30.45 | 29.94 | 30.40 | 353,278 | +0.60(+2.00%) |