Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 34.47 | 34.74 | 31.75 | 31.78 | 14,829 | -2.92(-8.41%) |
Jul 26, 2024 | 33.86 | 34.82 | 32.72 | 34.70 | 29,542 | +1.76(+5.34%) |
Jul 25, 2024 | 33.22 | 34.69 | 32.36 | 32.94 | 22,273 | +1.03(+3.23%) |
Jul 24, 2024 | 32.60 | 33.93 | 31.70 | 31.91 | 19,669 | -0.05(-0.16%) |
Jul 23, 2024 | 32.11 | 33.01 | 31.78 | 31.96 | 16,474 | +0.82(+2.63%) |
Jul 22, 2024 | 30.93 | 31.89 | 30.93 | 31.14 | 23,906 | -0.75(-2.35%) |
Jul 19, 2024 | 31.34 | 32.09 | 30.65 | 31.89 | 12,662 | +0.67(+2.15%) |
Jul 18, 2024 | 32.69 | 33.55 | 31.08 | 31.22 | 21,428 | -1.03(-3.19%) |
Jul 17, 2024 | 33.19 | 33.19 | 31.05 | 32.25 | 36,665 | -0.76(-2.30%) |
Jul 16, 2024 | 29.97 | 33.11 | 29.97 | 33.01 | 17,443 | +3.24(+10.88%) |
Jul 15, 2024 | 30.82 | 30.82 | 29.41 | 29.77 | 20,664 | +0.33(+1.12%) |
Jul 12, 2024 | 29.80 | 30.50 | 29.08 | 29.44 | 35,577 | -0.19(-0.64%) |
Jul 11, 2024 | 27.37 | 30.00 | 27.03 | 29.63 | 64,758 | +2.67(+9.90%) |
Jul 10, 2024 | 26.96 | 27.90 | 26.00 | 26.96 | 34,761 | -0.13(-0.48%) |
Jul 09, 2024 | 27.96 | 29.15 | 27.04 | 27.09 | 44,948 | -0.93(-3.32%) |
Jul 08, 2024 | 25.55 | 28.05 | 25.03 | 28.02 | 27,132 | +2.16(+8.35%) |
Jul 05, 2024 | 26.00 | 26.88 | 25.50 | 25.86 | 36,219 | -0.24(-0.92%) |
Jul 03, 2024 | 26.38 | 26.84 | 26.10 | 26.10 | 12,868 | -0.36(-1.36%) |
Jul 02, 2024 | 26.75 | 27.25 | 26.41 | 26.46 | 48,004 | -0.36(-1.34%) |
Jul 01, 2024 | 27.60 | 29.00 | 26.65 | 26.82 | 42,643 | -0.87(-3.14%) |
Jun 28, 2024 | 28.20 | 29.89 | 27.45 | 27.69 | 592,053 | -0.13(-0.47%) |
Jun 27, 2024 | 28.58 | 29.75 | 27.19 | 27.82 | 51,392 | -1.14(-3.94%) |
Jun 26, 2024 | 27.58 | 28.96 | 25.79 | 28.96 | 67,894 | +1.06(+3.80%) |
Jun 25, 2024 | 29.50 | 30.00 | 27.10 | 27.90 | 45,580 | -1.15(-3.96%) |
Jun 24, 2024 | 33.45 | 34.50 | 28.97 | 29.05 | 49,665 | -4.53(-13.49%) |
Jun 21, 2024 | 33.31 | 33.58 | 32.46 | 33.58 | 20,213 | +0.64(+1.94%) |
Jun 20, 2024 | 34.53 | 36.86 | 32.05 | 32.94 | 30,342 | -1.70(-4.91%) |
Jun 18, 2024 | 36.37 | 36.85 | 34.64 | 34.64 | 22,433 | -1.36(-3.78%) |
Jun 17, 2024 | 36.00 | 36.77 | 35.68 | 36.00 | 11,758 | +0.10(+0.28%) |
Jun 14, 2024 | 36.87 | 36.99 | 35.23 | 35.90 | 26,398 | -0.81(-2.21%) |
Jun 13, 2024 | 35.52 | 37.08 | 34.51 | 36.71 | 13,601 | +1.47(+4.17%) |
Jun 12, 2024 | 34.54 | 35.99 | 34.20 | 35.24 | 19,254 | +1.82(+5.45%) |
Jun 11, 2024 | 35.60 | 37.68 | 32.13 | 33.42 | 20,510 | -2.54(-7.06%) |
Jun 10, 2024 | 33.69 | 36.38 | 33.21 | 35.96 | 17,810 | +1.81(+5.30%) |
Jun 07, 2024 | 34.02 | 34.25 | 33.95 | 34.15 | 6,504 | +0.73(+2.18%) |
Jun 06, 2024 | 34.09 | 35.38 | 32.99 | 33.42 | 42,751 | -0.95(-2.76%) |
Jun 05, 2024 | 34.34 | 36.12 | 33.02 | 34.37 | 23,715 | +0.35(+1.03%) |
Jun 04, 2024 | 36.83 | 36.90 | 33.90 | 34.02 | 37,330 | -2.82(-7.65%) |
Jun 03, 2024 | 36.27 | 37.99 | 35.55 | 36.84 | 17,058 | -0.16(-0.43%) |
May 31, 2024 | 37.36 | 37.70 | 36.40 | 37.00 | 19,667 | -0.12(-0.32%) |
May 30, 2024 | 37.77 | 37.77 | 35.03 | 37.12 | 27,124 | +1.02(+2.83%) |
May 29, 2024 | 34.57 | 36.99 | 34.57 | 36.10 | 14,096 | +0.04(+0.11%) |
May 28, 2024 | 35.57 | 36.40 | 32.09 | 36.06 | 37,268 | +3.67(+11.33%) |
May 24, 2024 | 34.53 | 34.67 | 31.12 | 32.39 | 53,711 | -2.10(-6.09%) |
May 23, 2024 | 38.01 | 38.01 | 34.01 | 34.49 | 60,950 | -2.94(-7.85%) |
May 22, 2024 | 37.15 | 39.23 | 37.05 | 37.43 | 19,576 | -1.07(-2.78%) |
May 21, 2024 | 37.50 | 39.15 | 36.46 | 38.50 | 27,272 | +1.50(+4.05%) |
May 20, 2024 | 37.75 | 38.26 | 36.30 | 37.00 | 28,431 | -0.50(-1.33%) |
May 17, 2024 | 36.51 | 38.93 | 35.86 | 37.50 | 15,507 | +0.90(+2.46%) |
May 16, 2024 | 36.15 | 37.69 | 35.25 | 36.60 | 27,906 | +0.61(+1.69%) |
May 15, 2024 | 33.89 | 36.48 | 32.58 | 35.99 | 33,606 | +2.50(+7.46%) |
May 14, 2024 | 32.88 | 33.49 | 30.50 | 33.49 | 11,258 | +0.89(+2.73%) |
May 13, 2024 | 32.18 | 33.36 | 32.18 | 32.60 | 8,926 | -0.30(-0.91%) |
May 10, 2024 | 34.02 | 34.42 | 32.31 | 32.90 | 31,318 | -0.70(-2.08%) |
May 09, 2024 | 36.18 | 36.28 | 33.60 | 33.60 | 13,130 | -2.44(-6.77%) |
May 08, 2024 | 35.99 | 39.59 | 35.99 | 36.04 | 9,336 | +0.04(+0.11%) |
May 07, 2024 | 37.52 | 37.52 | 35.77 | 36.00 | 17,102 | -0.96(-2.60%) |
May 06, 2024 | 37.58 | 37.88 | 36.62 | 36.96 | 14,918 | -0.34(-0.91%) |
May 03, 2024 | 37.67 | 38.14 | 36.83 | 37.30 | 16,829 | +0.29(+0.78%) |
May 02, 2024 | 36.88 | 37.56 | 36.05 | 37.01 | 13,253 | +0.62(+1.70%) |