Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.42 | 33.45 | 32.40 | 32.67 | 514,078 | +0.25(+0.77%) |
Jul 18, 2024 | 32.84 | 33.37 | 32.27 | 32.42 | 500,334 | -0.18(-0.55%) |
Jul 17, 2024 | 32.98 | 33.45 | 32.05 | 32.60 | 563,937 | -0.56(-1.69%) |
Jul 16, 2024 | 31.89 | 33.23 | 31.86 | 33.16 | 568,321 | +1.51(+4.77%) |
Jul 15, 2024 | 31.24 | 31.73 | 31.10 | 31.65 | 538,289 | +0.90(+2.93%) |
Jul 12, 2024 | 30.57 | 31.31 | 30.46 | 30.75 | 477,044 | +0.36(+1.18%) |
Jul 11, 2024 | 30.22 | 30.46 | 30.00 | 30.39 | 297,433 | +0.63(+2.12%) |
Jul 10, 2024 | 30.45 | 30.50 | 29.44 | 29.76 | 322,499 | -0.67(-2.20%) |
Jul 09, 2024 | 30.37 | 30.50 | 29.86 | 30.43 | 431,586 | +0.00(+0.00%) |
Jul 08, 2024 | 30.51 | 30.70 | 30.23 | 30.43 | 370,112 | -0.02(-0.07%) |
Jul 05, 2024 | 30.15 | 30.68 | 30.15 | 30.45 | 472,620 | +0.20(+0.66%) |
Jul 03, 2024 | 30.60 | 30.90 | 30.11 | 30.25 | 311,654 | -0.05(-0.17%) |
Jul 02, 2024 | 29.12 | 30.48 | 29.06 | 30.30 | 958,355 | +1.24(+4.27%) |
Jul 01, 2024 | 28.38 | 29.11 | 28.03 | 29.06 | 603,354 | +0.58(+2.04%) |
Jun 28, 2024 | 27.84 | 28.66 | 27.84 | 28.48 | 1,508,086 | +0.78(+2.82%) |
Jun 27, 2024 | 27.12 | 27.88 | 26.97 | 27.70 | 459,130 | +0.76(+2.82%) |
Jun 26, 2024 | 26.28 | 26.96 | 26.28 | 26.94 | 448,217 | +0.46(+1.74%) |
Jun 25, 2024 | 25.90 | 26.48 | 25.75 | 26.48 | 454,075 | +0.53(+2.04%) |
Jun 24, 2024 | 25.75 | 26.23 | 25.68 | 25.95 | 526,683 | +0.26(+1.01%) |
Jun 21, 2024 | 25.02 | 25.74 | 24.75 | 25.69 | 744,777 | +0.66(+2.64%) |
Jun 20, 2024 | 25.23 | 25.45 | 24.96 | 25.03 | 596,233 | +0.11(+0.44%) |
Jun 18, 2024 | 25.55 | 25.75 | 24.59 | 24.92 | 1,503,172 | -0.75(-2.92%) |
Jun 17, 2024 | 25.88 | 26.20 | 25.35 | 25.67 | 391,328 | -0.27(-1.04%) |
Jun 14, 2024 | 26.03 | 26.07 | 25.64 | 25.94 | 299,706 | -0.22(-0.84%) |
Jun 13, 2024 | 27.11 | 27.52 | 26.09 | 26.16 | 397,282 | -0.93(-3.43%) |
Jun 12, 2024 | 27.46 | 27.85 | 26.98 | 27.09 | 328,007 | +0.22(+0.82%) |
Jun 11, 2024 | 26.99 | 27.30 | 26.81 | 26.87 | 240,553 | -0.25(-0.92%) |
Jun 10, 2024 | 26.72 | 27.50 | 26.24 | 27.12 | 430,886 | +0.21(+0.78%) |
Jun 07, 2024 | 26.81 | 26.95 | 26.58 | 26.91 | 305,592 | +0.02(+0.07%) |
Jun 06, 2024 | 26.98 | 27.12 | 26.69 | 26.89 | 311,809 | -0.10(-0.37%) |
Jun 05, 2024 | 27.41 | 27.44 | 25.96 | 26.99 | 512,035 | -0.25(-0.92%) |
Jun 04, 2024 | 27.93 | 27.93 | 27.13 | 27.24 | 404,964 | -0.69(-2.47%) |
Jun 03, 2024 | 27.75 | 28.10 | 27.22 | 27.93 | 414,679 | +0.50(+1.82%) |
May 31, 2024 | 27.81 | 28.04 | 27.04 | 27.43 | 703,757 | -0.33(-1.19%) |
May 30, 2024 | 28.57 | 28.69 | 27.73 | 27.76 | 296,352 | -0.89(-3.11%) |
May 29, 2024 | 28.00 | 29.17 | 27.98 | 28.65 | 483,395 | +0.55(+1.96%) |
May 28, 2024 | 27.56 | 28.49 | 27.16 | 28.10 | 792,174 | +0.70(+2.55%) |
May 24, 2024 | 27.09 | 27.53 | 26.59 | 27.40 | 267,454 | +0.47(+1.75%) |
May 23, 2024 | 28.08 | 28.46 | 26.60 | 26.93 | 514,529 | -1.01(-3.61%) |
May 22, 2024 | 28.36 | 28.41 | 27.64 | 27.94 | 310,760 | -0.48(-1.69%) |
May 21, 2024 | 28.84 | 29.03 | 28.35 | 28.42 | 332,953 | -0.45(-1.56%) |
May 20, 2024 | 27.63 | 29.28 | 27.63 | 28.87 | 1,132,325 | +1.16(+4.19%) |
May 17, 2024 | 26.74 | 27.84 | 26.45 | 27.71 | 786,418 | +1.07(+4.02%) |
May 16, 2024 | 26.02 | 27.58 | 25.90 | 26.64 | 850,110 | +0.62(+2.38%) |
May 15, 2024 | 25.42 | 26.18 | 25.27 | 26.02 | 494,909 | +0.93(+3.71%) |
May 14, 2024 | 25.50 | 25.73 | 25.05 | 25.09 | 342,617 | -0.34(-1.34%) |
May 13, 2024 | 25.89 | 26.13 | 25.31 | 25.43 | 426,980 | -0.65(-2.49%) |
May 10, 2024 | 26.19 | 26.60 | 26.02 | 26.08 | 342,611 | -0.29(-1.10%) |
May 09, 2024 | 26.52 | 26.72 | 26.22 | 26.37 | 419,273 | -0.20(-0.75%) |
May 08, 2024 | 27.23 | 27.33 | 26.08 | 26.57 | 727,644 | -1.06(-3.84%) |
May 07, 2024 | 27.07 | 27.94 | 26.75 | 27.63 | 592,548 | +0.61(+2.26%) |
May 06, 2024 | 27.34 | 27.35 | 26.10 | 27.02 | 830,748 | -0.31(-1.13%) |
May 03, 2024 | 27.13 | 27.77 | 26.61 | 27.33 | 622,094 | +0.64(+2.40%) |
May 02, 2024 | 25.00 | 27.87 | 24.77 | 26.69 | 1,030,554 | +2.29(+9.39%) |