Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 31.82 | 32.34 | 31.82 | 32.30 | 28,302 | +0.61(+1.92%) |
Jul 29, 2024 | 32.98 | 32.98 | 31.43 | 31.69 | 28,861 | -1.04(-3.18%) |
Jul 26, 2024 | 33.16 | 33.31 | 32.25 | 32.73 | 51,417 | -0.04(-0.12%) |
Jul 25, 2024 | 31.72 | 33.28 | 31.72 | 32.77 | 54,435 | +0.97(+3.05%) |
Jul 24, 2024 | 32.66 | 33.24 | 31.80 | 31.80 | 49,293 | -0.87(-2.66%) |
Jul 23, 2024 | 31.74 | 33.00 | 31.71 | 32.67 | 70,022 | +0.74(+2.32%) |
Jul 22, 2024 | 29.87 | 32.15 | 29.87 | 31.93 | 60,054 | +1.61(+5.31%) |
Jul 19, 2024 | 30.93 | 30.98 | 29.78 | 30.32 | 36,491 | -0.24(-0.79%) |
Jul 18, 2024 | 31.24 | 31.83 | 30.14 | 30.56 | 64,080 | -1.15(-3.63%) |
Jul 17, 2024 | 30.59 | 31.77 | 30.25 | 31.71 | 68,314 | +0.82(+2.65%) |
Jul 16, 2024 | 29.50 | 30.89 | 29.47 | 30.89 | 93,251 | +1.89(+6.52%) |
Jul 15, 2024 | 28.81 | 29.51 | 28.70 | 29.00 | 66,824 | +0.56(+1.97%) |
Jul 12, 2024 | 28.47 | 28.85 | 27.89 | 28.44 | 48,919 | +0.28(+0.99%) |
Jul 11, 2024 | 26.80 | 28.24 | 26.75 | 28.16 | 66,447 | +1.85(+7.03%) |
Jul 10, 2024 | 26.05 | 26.53 | 26.05 | 26.31 | 18,301 | +0.39(+1.50%) |
Jul 09, 2024 | 25.71 | 26.11 | 25.64 | 25.92 | 9,682 | +0.09(+0.35%) |
Jul 08, 2024 | 25.87 | 25.98 | 25.64 | 25.83 | 24,902 | +0.36(+1.41%) |
Jul 05, 2024 | 26.06 | 26.06 | 25.45 | 25.47 | 42,754 | -0.81(-3.08%) |
Jul 03, 2024 | 26.58 | 26.58 | 26.04 | 26.28 | 22,093 | -0.26(-0.98%) |
Jul 02, 2024 | 26.31 | 26.75 | 26.31 | 26.54 | 18,716 | +0.02(+0.08%) |
Jul 01, 2024 | 26.67 | 26.86 | 26.36 | 26.52 | 45,718 | -0.36(-1.34%) |
Jun 28, 2024 | 25.98 | 27.07 | 25.21 | 26.88 | 237,927 | +1.17(+4.55%) |
Jun 27, 2024 | 25.37 | 25.74 | 25.29 | 25.71 | 24,258 | +0.40(+1.58%) |
Jun 26, 2024 | 24.65 | 25.44 | 24.65 | 25.31 | 39,685 | +0.41(+1.65%) |
Jun 25, 2024 | 24.81 | 24.99 | 24.67 | 24.90 | 27,112 | +0.07(+0.28%) |
Jun 24, 2024 | 24.79 | 25.10 | 24.48 | 24.83 | 76,903 | +0.29(+1.18%) |
Jun 21, 2024 | 25.48 | 25.55 | 24.54 | 24.54 | 157,879 | -0.97(-3.80%) |
Jun 20, 2024 | 25.75 | 25.98 | 25.39 | 25.51 | 14,888 | -0.48(-1.85%) |
Jun 18, 2024 | 25.85 | 25.99 | 25.51 | 25.99 | 33,811 | +0.32(+1.25%) |
Jun 17, 2024 | 25.20 | 25.67 | 24.94 | 25.67 | 14,980 | +0.38(+1.50%) |
Jun 14, 2024 | 25.50 | 25.50 | 24.90 | 25.29 | 30,678 | -0.26(-1.02%) |
Jun 13, 2024 | 25.87 | 26.01 | 25.25 | 25.55 | 20,656 | -0.16(-0.62%) |
Jun 12, 2024 | 25.79 | 26.25 | 25.54 | 25.71 | 29,280 | +0.57(+2.27%) |
Jun 11, 2024 | 25.22 | 25.28 | 24.70 | 25.14 | 33,934 | -0.22(-0.87%) |
Jun 10, 2024 | 25.43 | 25.54 | 25.09 | 25.36 | 12,777 | -0.17(-0.67%) |
Jun 07, 2024 | 25.65 | 25.90 | 25.51 | 25.53 | 23,241 | -0.32(-1.24%) |
Jun 06, 2024 | 25.73 | 26.02 | 25.64 | 25.85 | 18,385 | +0.04(+0.15%) |
Jun 05, 2024 | 25.49 | 25.81 | 25.21 | 25.81 | 16,029 | +0.60(+2.38%) |
Jun 04, 2024 | 25.67 | 25.69 | 25.07 | 25.21 | 28,445 | -0.83(-3.19%) |
Jun 03, 2024 | 26.50 | 26.51 | 25.88 | 26.04 | 24,448 | -0.23(-0.88%) |
May 31, 2024 | 26.18 | 26.34 | 25.84 | 26.27 | 57,682 | +0.43(+1.66%) |
May 30, 2024 | 25.59 | 25.97 | 25.40 | 25.84 | 24,328 | +0.70(+2.78%) |
May 29, 2024 | 25.24 | 25.38 | 25.07 | 25.14 | 25,135 | -0.46(-1.80%) |
May 28, 2024 | 26.15 | 26.36 | 25.60 | 25.60 | 37,544 | -0.28(-1.08%) |
May 24, 2024 | 25.86 | 25.88 | 25.38 | 25.88 | 30,935 | +0.21(+0.82%) |
May 23, 2024 | 26.19 | 26.27 | 25.46 | 25.67 | 78,775 | -0.96(-3.60%) |
May 22, 2024 | 26.92 | 26.92 | 26.15 | 26.63 | 64,416 | -0.15(-0.56%) |
May 21, 2024 | 26.67 | 26.89 | 26.58 | 26.78 | 36,749 | +0.25(+0.94%) |
May 20, 2024 | 27.57 | 27.57 | 26.39 | 26.53 | 46,853 | -1.04(-3.77%) |
May 17, 2024 | 27.50 | 27.71 | 26.48 | 27.57 | 46,547 | +0.29(+1.06%) |
May 16, 2024 | 26.78 | 27.30 | 26.78 | 27.28 | 51,713 | +0.45(+1.68%) |
May 15, 2024 | 26.06 | 26.86 | 26.06 | 26.83 | 45,086 | +0.99(+3.83%) |
May 14, 2024 | 25.77 | 25.93 | 25.41 | 25.84 | 30,685 | +0.48(+1.91%) |
May 13, 2024 | 26.26 | 26.26 | 25.34 | 25.36 | 52,922 | -0.65(-2.51%) |
May 10, 2024 | 26.61 | 26.61 | 25.97 | 26.01 | 18,871 | -0.44(-1.65%) |
May 09, 2024 | 26.10 | 26.62 | 26.05 | 26.44 | 33,992 | +0.59(+2.29%) |
May 08, 2024 | 25.42 | 26.00 | 25.42 | 25.85 | 20,899 | +0.33(+1.28%) |
May 07, 2024 | 26.15 | 26.31 | 25.36 | 25.52 | 37,503 | -0.62(-2.38%) |
May 06, 2024 | 26.18 | 26.18 | 25.72 | 26.15 | 24,308 | +0.30(+1.15%) |
May 03, 2024 | 26.18 | 26.18 | 25.53 | 25.85 | 29,529 | +0.13(+0.50%) |
May 02, 2024 | 25.50 | 25.82 | 25.38 | 25.72 | 28,286 | +0.35(+1.36%) |