Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.86 | 32.12 | 31.40 | 31.86 | 15,466 | +0.88(+2.84%) |
Jul 25, 2024 | 30.35 | 31.33 | 29.91 | 30.98 | 11,562 | +0.57(+1.87%) |
Jul 24, 2024 | 30.85 | 31.69 | 30.41 | 30.41 | 18,181 | -0.68(-2.19%) |
Jul 23, 2024 | 30.75 | 31.45 | 30.52 | 31.09 | 22,947 | +0.64(+2.10%) |
Jul 22, 2024 | 29.83 | 30.45 | 29.83 | 30.45 | 18,859 | +0.32(+1.06%) |
Jul 19, 2024 | 30.20 | 30.20 | 29.74 | 30.13 | 9,593 | -0.14(-0.46%) |
Jul 18, 2024 | 30.87 | 31.00 | 30.01 | 30.27 | 33,760 | -0.84(-2.70%) |
Jul 17, 2024 | 32.15 | 32.15 | 30.82 | 31.11 | 25,266 | -0.86(-2.69%) |
Jul 16, 2024 | 30.83 | 32.10 | 30.62 | 31.97 | 46,469 | +1.34(+4.37%) |
Jul 15, 2024 | 30.61 | 30.64 | 29.97 | 30.63 | 38,242 | +0.29(+0.96%) |
Jul 12, 2024 | 29.96 | 30.50 | 29.61 | 30.34 | 42,939 | +0.35(+1.17%) |
Jul 11, 2024 | 29.21 | 30.28 | 29.17 | 29.99 | 43,691 | +0.12(+0.40%) |
Jul 10, 2024 | 28.32 | 29.87 | 28.17 | 29.87 | 21,891 | +1.57(+5.55%) |
Jul 09, 2024 | 28.09 | 28.79 | 27.79 | 28.30 | 23,226 | +0.05(+0.18%) |
Jul 08, 2024 | 26.76 | 28.46 | 26.76 | 28.25 | 25,289 | +1.22(+4.51%) |
Jul 05, 2024 | 27.54 | 27.54 | 26.81 | 27.03 | 28,142 | +0.33(+1.24%) |
Jul 04, 2024 | 27.03 | 27.23 | 26.67 | 26.70 | 9,906 | -0.65(-2.38%) |
Jul 03, 2024 | 27.91 | 28.05 | 27.35 | 27.35 | 15,560 | -0.78(-2.77%) |
Jul 02, 2024 | 27.65 | 28.13 | 27.51 | 28.13 | 27,099 | +0.02(+0.07%) |
Jun 28, 2024 | 28.11 | 0 | +0.52(+1.88%) | |||
Jun 27, 2024 | 26.33 | 27.60 | 26.33 | 27.59 | 26,245 | +0.99(+3.72%) |
Jun 26, 2024 | 25.35 | 26.85 | 25.14 | 26.60 | 25,954 | +1.35(+5.35%) |
Jun 25, 2024 | 25.59 | 25.59 | 25.12 | 25.25 | 9,794 | -0.78(-3.00%) |
Jun 24, 2024 | 27.00 | 27.00 | 26.01 | 26.03 | 15,666 | -1.08(-3.98%) |
Jun 21, 2024 | 26.76 | 27.11 | 26.01 | 27.11 | 103,643 | +0.02(+0.07%) |
Jun 20, 2024 | 27.92 | 28.15 | 26.67 | 27.09 | 36,381 | -0.61(-2.20%) |
Jun 19, 2024 | 28.11 | 28.43 | 27.64 | 27.70 | 920 | -0.72(-2.53%) |
Jun 18, 2024 | 28.53 | 28.63 | 28.18 | 28.42 | 13,366 | -0.15(-0.53%) |
Jun 17, 2024 | 28.03 | 28.60 | 27.81 | 28.57 | 12,671 | +0.39(+1.38%) |
Jun 14, 2024 | 27.75 | 28.18 | 27.63 | 28.18 | 11,420 | +0.25(+0.90%) |
Jun 13, 2024 | 28.34 | 28.34 | 27.57 | 27.93 | 18,306 | -0.35(-1.24%) |
Jun 12, 2024 | 27.40 | 28.70 | 27.04 | 28.28 | 21,462 | +1.06(+3.89%) |
Jun 11, 2024 | 27.27 | 27.47 | 26.97 | 27.22 | 16,211 | -0.21(-0.77%) |
Jun 10, 2024 | 27.16 | 27.90 | 27.15 | 27.43 | 21,422 | +0.31(+1.14%) |
Jun 07, 2024 | 27.10 | 27.29 | 26.97 | 27.12 | 13,253 | -0.14(-0.51%) |
Jun 06, 2024 | 27.94 | 27.94 | 27.05 | 27.26 | 26,227 | -0.32(-1.16%) |
Jun 05, 2024 | 27.82 | 27.85 | 27.58 | 27.58 | 25,229 | +0.04(+0.15%) |
Jun 04, 2024 | 27.20 | 27.68 | 27.07 | 27.54 | 12,126 | +0.04(+0.15%) |
Jun 03, 2024 | 28.07 | 28.11 | 27.36 | 27.50 | 14,770 | -0.52(-1.86%) |
May 31, 2024 | 28.01 | 28.07 | 27.25 | 28.02 | 151,002 | +0.21(+0.76%) |
May 30, 2024 | 27.42 | 27.95 | 27.42 | 27.81 | 14,118 | +0.58(+2.13%) |
May 29, 2024 | 27.48 | 27.48 | 26.78 | 27.23 | 13,505 | -0.27(-0.98%) |
May 28, 2024 | 27.96 | 28.40 | 27.48 | 27.50 | 16,252 | -0.67(-2.38%) |
May 27, 2024 | 28.78 | 28.83 | 28.11 | 28.17 | 6,672 | +0.03(+0.11%) |
May 24, 2024 | 28.14 | 28.15 | 27.80 | 28.14 | 13,911 | +0.17(+0.61%) |
May 23, 2024 | 28.47 | 28.47 | 27.50 | 27.97 | 19,122 | -0.35(-1.24%) |
May 22, 2024 | 28.51 | 28.62 | 27.94 | 28.32 | 10,261 | -0.50(-1.73%) |
May 21, 2024 | 29.84 | 30.00 | 28.79 | 28.82 | 8,657 | -0.48(-1.64%) |
May 17, 2024 | 29.30 | 0 | -0.03(-0.10%) | |||
May 16, 2024 | 29.52 | 29.73 | 29.13 | 29.33 | 12,107 | -0.19(-0.64%) |
May 15, 2024 | 29.35 | 29.52 | 29.03 | 29.52 | 10,258 | +0.49(+1.69%) |
May 14, 2024 | 29.21 | 29.21 | 28.90 | 29.03 | 11,492 | -0.18(-0.62%) |
May 13, 2024 | 29.56 | 29.56 | 28.79 | 29.21 | 11,347 | -0.17(-0.58%) |
May 10, 2024 | 29.41 | 29.48 | 29.18 | 29.38 | 9,921 | +0.09(+0.31%) |
May 09, 2024 | 29.31 | 29.57 | 29.16 | 29.29 | 14,808 | -0.09(-0.31%) |
May 08, 2024 | 29.28 | 29.56 | 29.10 | 29.38 | 12,080 | -0.36(-1.21%) |
May 07, 2024 | 28.92 | 29.74 | 28.82 | 29.74 | 15,436 | +0.76(+2.62%) |
May 06, 2024 | 28.40 | 29.17 | 28.03 | 28.98 | 17,320 | +0.57(+2.01%) |
May 03, 2024 | 27.96 | 28.43 | 27.18 | 28.41 | 30,843 | +0.04(+0.14%) |
May 02, 2024 | 27.87 | 28.37 | 27.72 | 28.37 | 11,575 | +0.26(+0.92%) |