Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 27.29 | 27.97 | 26.31 | 26.81 | 2,330,291 | -0.76(-2.76%) |
Jul 26, 2024 | 28.53 | 28.95 | 27.43 | 27.57 | 3,134,657 | +0.12(+0.44%) |
Jul 25, 2024 | 25.07 | 27.99 | 24.83 | 27.45 | 4,940,227 | +2.28(+9.06%) |
Jul 24, 2024 | 25.85 | 27.63 | 25.10 | 25.17 | 7,363,677 | -0.35(-1.37%) |
Jul 23, 2024 | 25.65 | 26.52 | 25.47 | 25.52 | 3,742,643 | -0.78(-2.97%) |
Jul 22, 2024 | 26.99 | 27.05 | 25.57 | 26.30 | 4,293,381 | +0.61(+2.37%) |
Jul 19, 2024 | 26.44 | 26.58 | 25.53 | 25.69 | 4,049,098 | -1.05(-3.93%) |
Jul 18, 2024 | 28.40 | 29.19 | 26.34 | 26.74 | 5,433,230 | -1.37(-4.87%) |
Jul 17, 2024 | 28.95 | 30.15 | 27.90 | 28.11 | 4,576,756 | -2.09(-6.92%) |
Jul 16, 2024 | 27.13 | 30.63 | 27.00 | 30.20 | 7,173,103 | +3.41(+12.73%) |
Jul 15, 2024 | 28.87 | 29.25 | 26.76 | 26.79 | 9,395,763 | -4.86(-15.36%) |
Jul 12, 2024 | 30.34 | 32.11 | 30.04 | 31.65 | 7,067,348 | +1.74(+5.82%) |
Jul 11, 2024 | 30.50 | 31.74 | 28.88 | 29.91 | 7,391,898 | +0.28(+0.94%) |
Jul 10, 2024 | 27.39 | 29.66 | 27.20 | 29.63 | 6,891,075 | +2.76(+10.27%) |
Jul 09, 2024 | 26.89 | 27.19 | 25.70 | 26.87 | 6,096,155 | -0.50(-1.83%) |
Jul 08, 2024 | 26.31 | 28.37 | 25.81 | 27.37 | 10,849,070 | +2.32(+9.26%) |
Jul 05, 2024 | 25.64 | 25.64 | 24.54 | 25.05 | 3,262,016 | -0.27(-1.07%) |
Jul 03, 2024 | 24.80 | 25.48 | 24.25 | 25.32 | 3,997,153 | +1.07(+4.41%) |
Jul 02, 2024 | 24.22 | 25.04 | 23.51 | 24.25 | 5,278,521 | +0.28(+1.17%) |
Jul 01, 2024 | 25.03 | 26.05 | 23.96 | 23.97 | 5,223,839 | -1.29(-5.11%) |
Jun 28, 2024 | 25.19 | 25.47 | 24.50 | 25.26 | 4,422,457 | -0.01(-0.04%) |
Jun 27, 2024 | 24.80 | 26.33 | 24.44 | 25.27 | 6,965,987 | +0.28(+1.12%) |
Jun 26, 2024 | 26.26 | 26.63 | 24.83 | 24.99 | 9,985,742 | -1.41(-5.34%) |
Jun 25, 2024 | 27.40 | 28.72 | 24.72 | 26.40 | 25,013,492 | -6.85(-20.60%) |
Jun 24, 2024 | 32.89 | 33.74 | 31.95 | 33.25 | 5,174,626 | +0.24(+0.73%) |
Jun 21, 2024 | 34.01 | 34.23 | 32.54 | 33.01 | 6,376,642 | -1.30(-3.79%) |
Jun 20, 2024 | 33.82 | 35.29 | 32.82 | 34.31 | 7,050,827 | -2.76(-7.45%) |
Jun 18, 2024 | 37.75 | 38.48 | 36.55 | 37.07 | 2,817,422 | -1.16(-3.03%) |
Jun 17, 2024 | 39.64 | 40.47 | 37.07 | 38.23 | 4,109,942 | -1.63(-4.09%) |
Jun 14, 2024 | 42.75 | 43.14 | 39.84 | 39.86 | 3,082,702 | -3.41(-7.88%) |
Jun 13, 2024 | 44.72 | 45.16 | 43.18 | 43.27 | 1,858,381 | -1.40(-3.13%) |
Jun 12, 2024 | 48.25 | 49.57 | 44.57 | 44.67 | 2,692,332 | -1.22(-2.66%) |
Jun 11, 2024 | 46.31 | 46.48 | 44.92 | 45.89 | 1,512,615 | -1.00(-2.13%) |
Jun 10, 2024 | 45.05 | 47.22 | 44.07 | 46.89 | 2,129,964 | +0.60(+1.30%) |
Jun 07, 2024 | 47.06 | 47.66 | 46.05 | 46.29 | 1,960,325 | -2.03(-4.20%) |
Jun 06, 2024 | 48.40 | 48.90 | 47.51 | 48.32 | 1,253,419 | -0.60(-1.23%) |
Jun 05, 2024 | 47.94 | 50.83 | 47.64 | 48.92 | 1,925,932 | +1.55(+3.27%) |
Jun 04, 2024 | 48.64 | 49.10 | 47.14 | 47.37 | 1,613,954 | -0.64(-1.33%) |
Jun 03, 2024 | 50.60 | 50.60 | 47.70 | 48.01 | 1,808,456 | -0.98(-2.00%) |
May 31, 2024 | 50.09 | 51.50 | 48.07 | 48.99 | 1,902,167 | -0.33(-0.67%) |
May 30, 2024 | 49.44 | 51.15 | 48.60 | 49.32 | 1,266,733 | +0.76(+1.57%) |
May 29, 2024 | 48.40 | 50.05 | 48.26 | 48.56 | 1,485,719 | -1.42(-2.84%) |
May 28, 2024 | 48.78 | 50.10 | 47.84 | 49.98 | 3,012,050 | +1.96(+4.08%) |
May 24, 2024 | 47.60 | 49.74 | 47.25 | 48.02 | 2,090,982 | +0.81(+1.72%) |
May 23, 2024 | 52.10 | 52.40 | 46.86 | 47.21 | 3,108,217 | -5.62(-10.64%) |
May 22, 2024 | 48.19 | 53.58 | 48.10 | 52.83 | 3,560,815 | +4.35(+8.97%) |
May 21, 2024 | 48.07 | 48.87 | 47.74 | 48.48 | 1,211,550 | -0.23(-0.47%) |
May 20, 2024 | 48.46 | 49.05 | 47.59 | 48.71 | 1,715,831 | +0.30(+0.62%) |
May 17, 2024 | 50.20 | 50.82 | 48.41 | 48.41 | 1,893,715 | -2.11(-4.18%) |
May 16, 2024 | 51.92 | 52.53 | 50.33 | 50.52 | 1,564,277 | -0.83(-1.62%) |
May 15, 2024 | 55.87 | 56.52 | 51.28 | 51.35 | 1,936,137 | -2.40(-4.47%) |
May 14, 2024 | 54.72 | 55.77 | 52.26 | 53.75 | 2,895,877 | +1.54(+2.95%) |
May 13, 2024 | 49.00 | 53.00 | 48.82 | 52.21 | 3,321,911 | +2.74(+5.54%) |
May 10, 2024 | 53.21 | 53.67 | 49.12 | 49.47 | 3,964,891 | -3.20(-6.08%) |
May 09, 2024 | 53.55 | 55.72 | 51.65 | 52.67 | 6,394,848 | -4.88(-8.48%) |
May 08, 2024 | 57.25 | 58.54 | 56.28 | 57.55 | 3,100,205 | -1.16(-1.98%) |
May 07, 2024 | 60.17 | 60.50 | 58.63 | 58.71 | 1,941,010 | -1.36(-2.26%) |
May 06, 2024 | 61.24 | 61.70 | 59.79 | 60.07 | 1,359,545 | -0.38(-0.63%) |
May 03, 2024 | 62.23 | 64.04 | 60.00 | 60.45 | 1,861,610 | +0.79(+1.32%) |
May 02, 2024 | 59.63 | 59.84 | 57.06 | 59.66 | 1,465,946 | +1.56(+2.69%) |