Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 28.04 | 28.11 | 27.66 | 27.66 | 396,475 | +0.35(+1.28%) |
Jul 30, 2024 | 26.96 | 27.39 | 26.96 | 27.31 | 149,079 | -0.31(-1.12%) |
Jul 29, 2024 | 27.63 | 27.69 | 27.43 | 27.62 | 189,985 | -0.08(-0.29%) |
Jul 26, 2024 | 27.51 | 27.81 | 27.39 | 27.70 | 319,142 | +0.30(+1.09%) |
Jul 25, 2024 | 27.74 | 27.75 | 27.40 | 27.40 | 1,077,019 | -1.46(-5.06%) |
Jul 24, 2024 | 28.67 | 29.27 | 28.67 | 28.86 | 471,285 | -1.28(-4.25%) |
Jul 23, 2024 | 30.42 | 30.42 | 30.02 | 30.14 | 206,113 | -1.14(-3.64%) |
Jul 22, 2024 | 31.12 | 31.29 | 31.01 | 31.28 | 312,742 | +1.18(+3.92%) |
Jul 19, 2024 | 30.17 | 30.25 | 30.03 | 30.10 | 160,188 | +0.00(+0.00%) |
Jul 18, 2024 | 30.24 | 30.52 | 29.94 | 30.10 | 419,313 | -0.13(-0.42%) |
Jul 17, 2024 | 30.32 | 30.46 | 30.01 | 30.23 | 73,629 | +0.01(+0.02%) |
Jul 16, 2024 | 30.00 | 30.28 | 30.00 | 30.22 | 145,836 | +0.04(+0.13%) |
Jul 15, 2024 | 30.23 | 30.31 | 30.02 | 30.18 | 288,395 | -0.58(-1.89%) |
Jul 12, 2024 | 31.27 | 31.43 | 30.73 | 30.76 | 219,007 | +0.73(+2.43%) |
Jul 11, 2024 | 29.90 | 30.16 | 29.79 | 30.03 | 232,105 | +0.32(+1.08%) |
Jul 10, 2024 | 29.06 | 29.71 | 29.06 | 29.71 | 116,276 | +0.05(+0.17%) |
Jul 09, 2024 | 29.21 | 29.67 | 29.15 | 29.66 | 149,537 | -0.26(-0.87%) |
Jul 08, 2024 | 30.00 | 30.00 | 29.71 | 29.92 | 224,618 | -0.44(-1.45%) |
Jul 05, 2024 | 30.25 | 30.44 | 30.04 | 30.36 | 107,927 | +0.16(+0.53%) |
Jul 03, 2024 | 29.85 | 30.35 | 29.85 | 30.20 | 444,688 | +1.23(+4.25%) |
Jul 02, 2024 | 28.23 | 28.98 | 28.23 | 28.97 | 180,907 | +0.55(+1.94%) |
Jul 01, 2024 | 28.79 | 28.79 | 28.37 | 28.42 | 99,204 | +0.06(+0.21%) |
Jun 28, 2024 | 28.68 | 28.68 | 28.23 | 28.36 | 227,963 | -0.43(-1.49%) |
Jun 27, 2024 | 28.79 | 29.13 | 28.77 | 28.79 | 362,145 | -0.87(-2.93%) |
Jun 26, 2024 | 29.44 | 29.70 | 29.44 | 29.66 | 157,629 | +0.03(+0.10%) |
Jun 25, 2024 | 29.65 | 29.68 | 29.51 | 29.63 | 163,742 | +0.02(+0.07%) |
Jun 24, 2024 | 29.68 | 30.02 | 29.57 | 29.61 | 128,782 | +0.00(+0.00%) |
Jun 21, 2024 | 29.90 | 29.96 | 29.43 | 29.61 | 222,136 | -0.70(-2.31%) |
Jun 20, 2024 | 30.47 | 30.60 | 30.08 | 30.31 | 296,202 | +0.55(+1.85%) |
Jun 18, 2024 | 29.05 | 29.77 | 29.05 | 29.76 | 97,542 | -0.21(-0.70%) |
Jun 17, 2024 | 29.86 | 30.41 | 29.75 | 29.97 | 307,703 | +0.89(+3.06%) |
Jun 14, 2024 | 28.99 | 29.13 | 28.94 | 29.08 | 372,550 | -0.52(-1.76%) |
Jun 13, 2024 | 29.96 | 29.96 | 29.37 | 29.60 | 315,112 | +0.50(+1.72%) |
Jun 12, 2024 | 29.21 | 29.49 | 29.00 | 29.10 | 347,369 | -0.47(-1.59%) |
Jun 11, 2024 | 29.72 | 30.21 | 29.50 | 29.57 | 904,218 | +1.61(+5.76%) |
Jun 10, 2024 | 27.71 | 28.05 | 27.64 | 27.96 | 110,261 | +0.24(+0.87%) |
Jun 07, 2024 | 27.80 | 28.49 | 27.60 | 27.72 | 663,655 | -2.36(-7.85%) |
Jun 06, 2024 | 29.95 | 30.18 | 28.90 | 30.08 | 680,141 | +1.00(+3.44%) |
Jun 05, 2024 | 28.61 | 29.12 | 28.61 | 29.08 | 305,279 | +0.33(+1.15%) |
Jun 04, 2024 | 29.50 | 29.50 | 28.68 | 28.75 | 599,457 | +1.23(+4.47%) |
Jun 03, 2024 | 27.94 | 28.28 | 27.39 | 27.52 | 253,893 | +0.29(+1.07%) |
May 31, 2024 | 27.08 | 27.30 | 26.82 | 27.23 | 558,566 | -1.17(-4.12%) |
May 30, 2024 | 28.15 | 28.44 | 27.51 | 28.40 | 469,059 | -0.41(-1.42%) |
May 29, 2024 | 28.63 | 28.88 | 28.58 | 28.81 | 407,737 | -1.38(-4.57%) |
May 28, 2024 | 30.34 | 30.90 | 30.08 | 30.19 | 521,549 | +0.30(+1.00%) |
May 24, 2024 | 29.50 | 30.03 | 29.49 | 29.89 | 294,591 | -0.24(-0.80%) |
May 23, 2024 | 30.74 | 30.81 | 30.01 | 30.13 | 488,922 | -0.44(-1.44%) |
May 22, 2024 | 30.84 | 30.91 | 30.52 | 30.57 | 260,971 | -0.66(-2.11%) |
May 21, 2024 | 31.22 | 31.28 | 30.96 | 31.23 | 342,187 | -0.28(-0.89%) |
May 20, 2024 | 31.99 | 31.99 | 31.36 | 31.51 | 238,986 | -0.77(-2.39%) |
May 17, 2024 | 31.72 | 32.58 | 31.72 | 32.28 | 529,242 | -0.61(-1.85%) |
May 16, 2024 | 31.88 | 32.89 | 31.88 | 32.89 | 204,979 | +1.27(+4.02%) |
May 15, 2024 | 31.30 | 31.64 | 31.00 | 31.62 | 340,044 | +0.56(+1.80%) |
May 14, 2024 | 30.80 | 31.32 | 30.79 | 31.06 | 226,426 | -0.60(-1.90%) |
May 13, 2024 | 31.20 | 31.85 | 31.01 | 31.66 | 500,342 | +1.39(+4.59%) |
May 10, 2024 | 30.60 | 30.60 | 30.10 | 30.27 | 194,118 | -0.10(-0.33%) |
May 09, 2024 | 30.64 | 30.64 | 30.20 | 30.37 | 311,810 | +1.16(+3.97%) |
May 08, 2024 | 28.80 | 29.21 | 28.80 | 29.21 | 178,953 | -0.36(-1.22%) |
May 07, 2024 | 29.70 | 29.70 | 29.35 | 29.57 | 250,793 | -1.09(-3.56%) |
May 06, 2024 | 30.98 | 31.01 | 30.60 | 30.66 | 187,738 | -0.34(-1.10%) |
May 03, 2024 | 30.98 | 31.00 | 30.58 | 31.00 | 353,193 | -0.44(-1.40%) |
May 02, 2024 | 30.31 | 31.79 | 30.30 | 31.44 | 773,817 | +3.92(+14.24%) |