Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 31.40 | 32.08 | 31.20 | 32.03 | 943,568 | +0.94(+3.02%) |
Jul 09, 2024 | 31.43 | 31.53 | 30.31 | 31.09 | 730,280 | -0.31(-0.99%) |
Jul 08, 2024 | 31.00 | 31.65 | 30.93 | 31.40 | 866,595 | +0.68(+2.21%) |
Jul 05, 2024 | 30.88 | 30.99 | 30.41 | 30.72 | 855,129 | +0.10(+0.33%) |
Jul 03, 2024 | 29.95 | 30.91 | 29.62 | 30.62 | 1,271,503 | +1.09(+3.69%) |
Jul 02, 2024 | 27.98 | 29.58 | 27.96 | 29.53 | 1,245,012 | +1.60(+5.73%) |
Jul 01, 2024 | 28.25 | 28.30 | 27.63 | 27.93 | 842,942 | -0.31(-1.10%) |
Jun 28, 2024 | 28.45 | 28.83 | 28.06 | 28.24 | 3,623,199 | +0.05(+0.18%) |
Jun 27, 2024 | 28.45 | 28.45 | 27.92 | 28.19 | 859,036 | -0.27(-0.95%) |
Jun 26, 2024 | 27.68 | 28.80 | 27.60 | 28.46 | 1,587,666 | +0.65(+2.34%) |
Jun 25, 2024 | 27.26 | 27.93 | 26.91 | 27.81 | 1,204,649 | +0.56(+2.06%) |
Jun 24, 2024 | 27.53 | 28.08 | 27.24 | 27.25 | 1,112,492 | -0.42(-1.52%) |
Jun 21, 2024 | 27.78 | 28.12 | 27.41 | 27.67 | 2,443,220 | -0.21(-0.75%) |
Jun 20, 2024 | 28.12 | 29.02 | 27.81 | 27.88 | 1,907,635 | -0.39(-1.38%) |
Jun 18, 2024 | 28.34 | 28.53 | 28.11 | 28.27 | 1,350,093 | +0.06(+0.21%) |
Jun 17, 2024 | 28.02 | 28.29 | 27.58 | 28.21 | 1,104,166 | +0.19(+0.68%) |
Jun 14, 2024 | 28.58 | 28.91 | 27.89 | 28.02 | 1,665,485 | -1.10(-3.78%) |
Jun 13, 2024 | 29.47 | 29.76 | 28.77 | 29.12 | 1,133,051 | -0.47(-1.59%) |
Jun 12, 2024 | 29.45 | 30.37 | 29.39 | 29.59 | 1,812,811 | +0.60(+2.07%) |
Jun 11, 2024 | 29.30 | 29.98 | 28.41 | 28.99 | 2,785,345 | -1.05(-3.50%) |
Jun 10, 2024 | 28.95 | 30.25 | 28.84 | 30.04 | 717,553 | +0.65(+2.21%) |
Jun 07, 2024 | 29.15 | 29.51 | 28.91 | 29.39 | 989,300 | -0.06(-0.20%) |
Jun 06, 2024 | 29.51 | 29.55 | 29.07 | 29.45 | 582,084 | -0.07(-0.24%) |
Jun 05, 2024 | 29.53 | 29.63 | 29.14 | 29.52 | 716,533 | +0.55(+1.90%) |
Jun 04, 2024 | 29.23 | 29.26 | 28.66 | 28.97 | 1,116,765 | -0.30(-1.02%) |
Jun 03, 2024 | 29.91 | 30.11 | 28.71 | 29.27 | 1,349,730 | -0.87(-2.89%) |
May 31, 2024 | 29.79 | 30.26 | 28.86 | 30.14 | 1,452,327 | +0.37(+1.24%) |
May 30, 2024 | 29.91 | 30.38 | 29.68 | 29.77 | 664,666 | -0.09(-0.30%) |
May 29, 2024 | 30.14 | 30.40 | 29.48 | 29.86 | 864,460 | -0.93(-3.02%) |
May 28, 2024 | 31.00 | 31.82 | 30.63 | 30.79 | 1,074,399 | +0.18(+0.59%) |
May 24, 2024 | 30.47 | 30.89 | 30.27 | 30.61 | 577,442 | +0.52(+1.73%) |
May 23, 2024 | 30.80 | 31.00 | 29.84 | 30.09 | 1,542,909 | -0.15(-0.50%) |
May 22, 2024 | 29.02 | 30.67 | 28.98 | 30.24 | 1,397,674 | +1.47(+5.11%) |
May 21, 2024 | 29.61 | 29.66 | 28.56 | 28.77 | 1,194,352 | -1.28(-4.26%) |
May 20, 2024 | 29.65 | 30.43 | 29.48 | 30.05 | 1,312,261 | +0.40(+1.35%) |
May 17, 2024 | 29.89 | 29.89 | 29.11 | 29.65 | 1,001,056 | -0.10(-0.34%) |
May 16, 2024 | 29.90 | 30.48 | 29.65 | 29.75 | 1,361,949 | -0.15(-0.50%) |
May 15, 2024 | 29.00 | 29.92 | 28.89 | 29.90 | 1,588,972 | +1.36(+4.77%) |
May 14, 2024 | 27.53 | 28.59 | 27.44 | 28.54 | 1,246,752 | +1.27(+4.66%) |
May 13, 2024 | 27.11 | 27.98 | 26.74 | 27.27 | 1,678,988 | +0.51(+1.91%) |
May 10, 2024 | 27.55 | 27.82 | 26.41 | 26.76 | 2,746,981 | -0.91(-3.29%) |
May 09, 2024 | 25.00 | 28.06 | 23.64 | 27.67 | 7,510,634 | -1.69(-5.76%) |
May 08, 2024 | 29.84 | 30.10 | 29.10 | 29.36 | 1,097,358 | -0.93(-3.07%) |
May 07, 2024 | 30.20 | 30.73 | 30.20 | 30.29 | 849,381 | +0.20(+0.66%) |
May 06, 2024 | 30.18 | 30.33 | 29.77 | 30.09 | 701,556 | +0.12(+0.40%) |
May 03, 2024 | 30.45 | 30.65 | 29.72 | 29.97 | 703,010 | +0.37(+1.25%) |
May 02, 2024 | 29.48 | 29.68 | 28.64 | 29.60 | 1,201,132 | +0.80(+2.78%) |