Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 30.30 | 30.99 | 29.52 | 30.20 | 1,053,225 | -0.60(-1.95%) |
Jul 16, 2024 | 29.60 | 30.87 | 28.87 | 30.80 | 1,543,821 | +1.64(+5.62%) |
Jul 15, 2024 | 28.60 | 29.67 | 28.36 | 29.16 | 2,543,479 | +4.84(+19.90%) |
Jul 12, 2024 | 24.19 | 25.10 | 24.18 | 24.32 | 922,108 | +0.17(+0.70%) |
Jul 11, 2024 | 25.35 | 25.47 | 23.90 | 24.15 | 1,341,907 | -0.02(-0.08%) |
Jul 10, 2024 | 24.68 | 24.70 | 24.07 | 24.17 | 1,248,420 | -0.36(-1.47%) |
Jul 09, 2024 | 23.96 | 24.90 | 23.79 | 24.53 | 1,221,372 | +1.09(+4.65%) |
Jul 08, 2024 | 24.03 | 24.13 | 22.24 | 23.44 | 1,811,562 | -0.04(-0.17%) |
Jul 05, 2024 | 22.60 | 23.93 | 22.48 | 23.48 | 2,720,196 | -3.50(-12.97%) |
Jul 03, 2024 | 26.87 | 27.18 | 26.44 | 26.98 | 1,024,307 | -1.31(-4.63%) |
Jul 02, 2024 | 29.26 | 29.49 | 28.15 | 28.29 | 893,039 | -1.23(-4.17%) |
Jul 01, 2024 | 29.23 | 30.18 | 28.94 | 29.52 | 804,850 | +2.81(+10.52%) |
Jun 28, 2024 | 28.13 | 28.42 | 26.59 | 26.71 | 661,339 | -1.33(-4.74%) |
Jun 27, 2024 | 28.20 | 28.96 | 27.98 | 28.04 | 650,192 | +0.38(+1.37%) |
Jun 26, 2024 | 28.13 | 28.65 | 27.39 | 27.66 | 640,896 | -1.01(-3.52%) |
Jun 25, 2024 | 28.00 | 29.00 | 27.72 | 28.67 | 882,875 | +2.42(+9.22%) |
Jun 24, 2024 | 28.09 | 28.58 | 25.95 | 26.25 | 1,900,199 | -4.82(-15.51%) |
Jun 21, 2024 | 30.46 | 31.16 | 30.14 | 31.07 | 833,984 | -0.78(-2.45%) |
Jun 20, 2024 | 32.21 | 32.32 | 31.35 | 31.85 | 635,555 | +0.58(+1.85%) |
Jun 18, 2024 | 31.76 | 32.22 | 30.85 | 31.27 | 1,028,627 | -2.33(-6.93%) |
Jun 17, 2024 | 32.61 | 34.23 | 31.95 | 33.60 | 611,158 | +1.13(+3.48%) |
Jun 14, 2024 | 34.27 | 34.36 | 31.95 | 32.47 | 919,377 | -1.13(-3.36%) |
Jun 13, 2024 | 35.24 | 35.42 | 33.15 | 33.60 | 742,749 | -0.95(-2.75%) |
Jun 12, 2024 | 36.33 | 37.20 | 34.30 | 34.55 | 1,053,328 | +0.02(+0.06%) |
Jun 11, 2024 | 34.26 | 34.68 | 33.00 | 34.53 | 999,299 | -2.18(-5.94%) |
Jun 10, 2024 | 36.50 | 37.48 | 36.38 | 36.71 | 723,751 | +0.21(+0.58%) |
Jun 07, 2024 | 38.91 | 39.19 | 35.45 | 36.50 | 811,990 | -1.40(-3.69%) |
Jun 06, 2024 | 38.71 | 39.26 | 37.82 | 37.90 | 445,588 | -0.98(-2.52%) |
Jun 05, 2024 | 38.73 | 39.42 | 37.78 | 38.88 | 795,474 | +0.99(+2.61%) |
Jun 04, 2024 | 36.89 | 38.70 | 36.64 | 37.89 | 637,842 | +1.37(+3.75%) |
Jun 03, 2024 | 37.20 | 37.76 | 35.93 | 36.52 | 782,887 | +1.58(+4.52%) |
May 31, 2024 | 36.20 | 36.20 | 33.80 | 34.94 | 625,643 | -1.23(-3.40%) |
May 30, 2024 | 35.67 | 37.10 | 35.50 | 36.17 | 579,683 | +1.52(+4.38%) |
May 29, 2024 | 35.31 | 35.41 | 34.51 | 34.65 | 511,827 | -1.28(-3.56%) |
May 28, 2024 | 35.94 | 36.09 | 34.62 | 35.93 | 770,723 | -0.81(-2.20%) |
May 24, 2024 | 34.93 | 36.99 | 34.43 | 36.74 | 519,626 | +2.07(+5.97%) |
May 23, 2024 | 36.92 | 37.12 | 34.18 | 34.67 | 946,569 | -2.77(-7.39%) |
May 22, 2024 | 37.60 | 38.54 | 36.96 | 37.44 | 546,374 | +0.45(+1.22%) |
May 21, 2024 | 38.88 | 39.23 | 36.89 | 36.99 | 844,406 | -0.97(-2.55%) |
May 20, 2024 | 34.75 | 38.05 | 34.48 | 37.96 | 967,149 | +3.03(+8.67%) |
May 17, 2024 | 34.06 | 35.35 | 33.57 | 34.93 | 839,492 | +2.00(+6.07%) |
May 16, 2024 | 33.80 | 34.27 | 32.29 | 32.93 | 734,608 | -1.05(-3.09%) |
May 15, 2024 | 32.12 | 34.28 | 31.86 | 33.98 | 1,116,313 | +4.44(+15.02%) |
May 14, 2024 | 29.99 | 30.19 | 29.09 | 29.54 | 382,085 | -1.57(-5.04%) |
May 13, 2024 | 30.70 | 31.43 | 30.55 | 31.11 | 360,403 | +2.36(+8.20%) |
May 10, 2024 | 30.81 | 31.18 | 28.26 | 28.76 | 741,018 | -1.75(-5.73%) |
May 09, 2024 | 29.43 | 30.78 | 28.94 | 30.50 | 473,954 | +0.27(+0.89%) |
May 08, 2024 | 30.04 | 30.85 | 29.85 | 30.23 | 328,295 | -0.95(-3.04%) |
May 07, 2024 | 31.68 | 32.43 | 30.93 | 31.18 | 377,672 | -0.07(-0.22%) |
May 06, 2024 | 31.72 | 32.34 | 30.90 | 31.25 | 795,073 | +0.95(+3.13%) |
May 03, 2024 | 29.38 | 30.38 | 29.36 | 30.30 | 617,165 | +2.62(+9.46%) |
May 02, 2024 | 27.18 | 27.89 | 26.69 | 27.69 | 452,778 | +2.10(+8.20%) |