Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.17 | 28.22 | 27.99 | 28.19 | 480,681 | +0.14(+0.50%) |
Jul 15, 2024 | 27.69 | 28.15 | 27.48 | 28.05 | 952,289 | +1.39(+5.21%) |
Jul 12, 2024 | 25.95 | 27.06 | 25.56 | 26.66 | 779,444 | +0.62(+2.38%) |
Jul 11, 2024 | 26.57 | 26.71 | 25.60 | 26.04 | 867,110 | +0.78(+3.09%) |
Jul 10, 2024 | 25.42 | 25.70 | 25.06 | 25.26 | 687,650 | +0.17(+0.68%) |
Jul 09, 2024 | 25.22 | 25.26 | 24.62 | 25.09 | 1,098,360 | +0.24(+0.97%) |
Jul 08, 2024 | 25.11 | 25.25 | 24.31 | 24.85 | 1,230,756 | +0.26(+1.06%) |
Jul 05, 2024 | 23.54 | 24.78 | 23.12 | 24.59 | 1,590,931 | -2.72(-9.96%) |
Jul 03, 2024 | 27.31 | 27.70 | 26.72 | 27.31 | 1,416,392 | -0.33(-1.19%) |
Jul 02, 2024 | 28.40 | 28.62 | 27.35 | 27.64 | 1,128,323 | -0.87(-3.05%) |
Jul 01, 2024 | 29.20 | 29.50 | 28.39 | 28.51 | 924,273 | -0.38(-1.32%) |
Jun 28, 2024 | 30.82 | 30.82 | 28.51 | 28.89 | 1,143,856 | -1.85(-6.02%) |
Jun 27, 2024 | 30.17 | 30.87 | 29.75 | 30.74 | 594,260 | +1.10(+3.71%) |
Jun 26, 2024 | 29.89 | 30.23 | 29.41 | 29.64 | 505,091 | -0.49(-1.63%) |
Jun 25, 2024 | 28.86 | 30.13 | 28.46 | 30.13 | 634,206 | +2.06(+7.34%) |
Jun 24, 2024 | 28.67 | 29.22 | 27.27 | 28.07 | 960,884 | -1.59(-5.36%) |
Jun 21, 2024 | 28.82 | 29.79 | 28.33 | 29.66 | 468,226 | +0.31(+1.06%) |
Jun 20, 2024 | 29.75 | 29.98 | 28.54 | 29.35 | 780,549 | +0.01(+0.03%) |
Jun 18, 2024 | 29.34 | 29.89 | 28.92 | 29.34 | 621,609 | -0.51(-1.71%) |
Jun 17, 2024 | 29.59 | 30.57 | 28.35 | 29.85 | 828,585 | +0.39(+1.32%) |
Jun 14, 2024 | 29.75 | 30.13 | 28.80 | 29.46 | 617,182 | +0.23(+0.79%) |
Jun 13, 2024 | 31.29 | 31.29 | 28.53 | 29.23 | 1,418,766 | -2.17(-6.91%) |
Jun 12, 2024 | 31.61 | 32.60 | 31.14 | 31.40 | 513,231 | +0.96(+3.15%) |
Jun 11, 2024 | 30.37 | 30.53 | 29.21 | 30.44 | 804,739 | -0.90(-2.87%) |
Jun 10, 2024 | 30.95 | 31.94 | 30.50 | 31.34 | 641,175 | +0.32(+1.03%) |
Jun 07, 2024 | 31.91 | 32.09 | 30.70 | 31.02 | 692,253 | -0.67(-2.11%) |
Jun 06, 2024 | 31.89 | 32.00 | 31.65 | 31.69 | 718,124 | -0.14(-0.44%) |
Jun 05, 2024 | 31.78 | 32.26 | 31.36 | 31.83 | 1,606,414 | +0.38(+1.22%) |
Jun 04, 2024 | 31.35 | 31.64 | 31.05 | 31.45 | 471,796 | +0.10(+0.32%) |
Jun 03, 2024 | 30.75 | 31.35 | 30.39 | 31.35 | 407,315 | +1.63(+5.47%) |
May 31, 2024 | 31.16 | 31.39 | 28.32 | 29.72 | 514,045 | -0.47(-1.54%) |
May 30, 2024 | 32.15 | 32.63 | 30.00 | 30.19 | 324,000 | -1.30(-4.12%) |
May 29, 2024 | 32.03 | 32.03 | 31.23 | 31.48 | 216,155 | -0.55(-1.71%) |
May 28, 2024 | 31.58 | 32.12 | 31.09 | 32.03 | 361,377 | +0.30(+0.95%) |
May 24, 2024 | 29.76 | 31.73 | 29.40 | 31.73 | 215,877 | +2.07(+6.99%) |
May 23, 2024 | 31.77 | 31.77 | 29.40 | 29.66 | 304,799 | -1.74(-5.55%) |
May 22, 2024 | 31.57 | 32.37 | 30.89 | 31.40 | 216,204 | +0.19(+0.61%) |
May 21, 2024 | 32.57 | 32.57 | 31.00 | 31.21 | 267,532 | -0.95(-2.95%) |
May 20, 2024 | 30.15 | 32.25 | 29.36 | 32.16 | 386,114 | +2.51(+8.47%) |
May 17, 2024 | 29.25 | 29.71 | 28.53 | 29.65 | 322,638 | +0.58(+1.98%) |
May 16, 2024 | 29.15 | 29.17 | 28.85 | 29.07 | 164,815 | +0.06(+0.22%) |
May 15, 2024 | 28.85 | 29.11 | 28.65 | 29.01 | 242,080 | +0.75(+2.65%) |
May 14, 2024 | 27.51 | 28.30 | 27.21 | 28.26 | 188,874 | +0.74(+2.69%) |
May 13, 2024 | 27.08 | 27.68 | 26.87 | 27.52 | 198,152 | +1.07(+4.04%) |
May 10, 2024 | 28.26 | 28.42 | 26.32 | 26.45 | 340,157 | -1.50(-5.36%) |
May 09, 2024 | 27.32 | 28.38 | 26.68 | 27.95 | 262,954 | +0.63(+2.31%) |
May 08, 2024 | 26.60 | 27.53 | 26.42 | 27.32 | 245,172 | -0.23(-0.83%) |
May 07, 2024 | 27.85 | 28.17 | 27.39 | 27.55 | 160,303 | -0.05(-0.20%) |
May 06, 2024 | 27.44 | 28.17 | 27.27 | 27.60 | 330,232 | +0.96(+3.61%) |
May 03, 2024 | 26.38 | 26.92 | 25.64 | 26.64 | 619,620 | +1.86(+7.49%) |
May 02, 2024 | 23.56 | 25.00 | 23.03 | 24.78 | 325,176 | +2.03(+8.94%) |