Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.98 | 33.07 | 29.94 | 32.88 | 75,329 | +3.48(+11.83%) |
Jul 18, 2024 | 30.67 | 30.80 | 29.24 | 29.40 | 29,543 | -1.02(-3.35%) |
Jul 17, 2024 | 30.49 | 31.04 | 29.68 | 30.42 | 70,012 | -0.58(-1.87%) |
Jul 16, 2024 | 29.82 | 31.05 | 29.08 | 31.00 | 61,802 | +1.57(+5.33%) |
Jul 15, 2024 | 28.82 | 29.80 | 28.63 | 29.43 | 84,546 | +4.92(+20.07%) |
Jul 12, 2024 | 24.47 | 25.23 | 24.43 | 24.51 | 7,651 | +0.23(+0.95%) |
Jul 11, 2024 | 25.50 | 25.60 | 24.10 | 24.28 | 37,846 | -0.01(-0.04%) |
Jul 10, 2024 | 24.77 | 24.77 | 24.27 | 24.29 | 38,454 | -0.45(-1.82%) |
Jul 09, 2024 | 24.20 | 24.99 | 24.02 | 24.74 | 71,986 | +1.16(+4.92%) |
Jul 08, 2024 | 24.24 | 24.34 | 22.44 | 23.58 | 99,907 | +0.03(+0.13%) |
Jul 05, 2024 | 22.71 | 24.01 | 22.64 | 23.55 | 184,388 | -3.54(-13.07%) |
Jul 03, 2024 | 27.06 | 27.30 | 26.68 | 27.09 | 34,673 | -1.41(-4.95%) |
Jul 02, 2024 | 29.33 | 29.54 | 28.39 | 28.50 | 23,611 | -1.30(-4.36%) |
Jul 01, 2024 | 29.75 | 30.01 | 29.54 | 29.80 | 40,001 | +1.15(+4.01%) |
Jun 28, 2024 | 29.17 | 29.32 | 28.60 | 28.65 | 31,264 | -0.58(-1.98%) |
Jun 27, 2024 | 29.34 | 30.18 | 29.13 | 29.23 | 35,387 | +0.40(+1.39%) |
Jun 26, 2024 | 29.40 | 29.82 | 28.63 | 28.83 | 68,755 | -0.99(-3.32%) |
Jun 25, 2024 | 29.20 | 30.11 | 28.95 | 29.82 | 108,678 | +2.48(+9.07%) |
Jun 24, 2024 | 29.36 | 29.73 | 27.06 | 27.34 | 117,588 | -5.00(-15.46%) |
Jun 21, 2024 | 31.72 | 32.42 | 31.57 | 32.34 | 34,787 | -0.87(-2.62%) |
Jun 20, 2024 | 33.59 | 33.64 | 32.66 | 33.21 | 60,490 | +0.71(+2.18%) |
Jun 18, 2024 | 33.08 | 33.62 | 32.18 | 32.50 | 60,397 | -2.61(-7.43%) |
Jun 17, 2024 | 33.99 | 35.72 | 33.34 | 35.11 | 81,706 | +1.24(+3.66%) |
Jun 14, 2024 | 35.89 | 35.89 | 33.38 | 33.87 | 81,002 | -1.20(-3.42%) |
Jun 13, 2024 | 36.70 | 36.78 | 34.68 | 35.07 | 51,485 | -1.02(-2.83%) |
Jun 12, 2024 | 37.99 | 38.87 | 35.84 | 36.09 | 67,480 | +0.02(+0.06%) |
Jun 11, 2024 | 35.65 | 36.29 | 34.53 | 36.07 | 136,237 | -2.25(-5.87%) |
Jun 10, 2024 | 38.12 | 39.10 | 38.04 | 38.32 | 50,153 | +0.18(+0.47%) |
Jun 07, 2024 | 40.63 | 40.92 | 36.97 | 38.14 | 98,705 | -1.47(-3.70%) |
Jun 06, 2024 | 40.48 | 40.93 | 39.53 | 39.61 | 69,914 | -1.03(-2.54%) |
Jun 05, 2024 | 40.40 | 41.20 | 39.57 | 40.64 | 82,278 | +0.96(+2.42%) |
Jun 04, 2024 | 38.39 | 40.56 | 38.39 | 39.68 | 111,615 | +1.45(+3.79%) |
Jun 03, 2024 | 39.03 | 39.44 | 37.75 | 38.23 | 31,624 | +1.74(+4.77%) |
May 31, 2024 | 37.84 | 38.00 | 35.46 | 36.49 | 42,284 | -1.27(-3.37%) |
May 30, 2024 | 37.43 | 38.72 | 37.23 | 37.76 | 70,229 | +1.43(+3.94%) |
May 29, 2024 | 37.00 | 37.05 | 36.23 | 36.33 | 70,371 | -1.38(-3.65%) |
May 28, 2024 | 37.68 | 37.79 | 36.46 | 37.71 | 51,737 | -0.92(-2.38%) |
May 24, 2024 | 36.73 | 38.81 | 36.59 | 38.63 | 119,544 | +2.22(+6.10%) |
May 23, 2024 | 38.78 | 38.88 | 35.91 | 36.41 | 63,816 | -2.98(-7.58%) |
May 22, 2024 | 39.49 | 40.52 | 38.95 | 39.39 | 52,818 | +0.41(+1.06%) |
May 21, 2024 | 40.95 | 41.25 | 38.86 | 38.98 | 84,935 | -0.98(-2.45%) |
May 20, 2024 | 36.57 | 40.03 | 36.25 | 39.96 | 44,688 | +3.40(+9.30%) |
May 17, 2024 | 35.96 | 37.16 | 35.38 | 36.56 | 44,596 | +1.88(+5.42%) |
May 16, 2024 | 35.75 | 35.97 | 34.03 | 34.68 | 31,914 | -1.05(-2.94%) |
May 15, 2024 | 33.87 | 36.08 | 33.58 | 35.73 | 51,097 | +4.63(+14.89%) |
May 14, 2024 | 31.59 | 31.74 | 30.58 | 31.10 | 36,088 | -1.60(-4.90%) |
May 13, 2024 | 32.42 | 32.92 | 32.26 | 32.70 | 26,499 | +2.39(+7.88%) |
May 10, 2024 | 32.68 | 32.75 | 29.73 | 30.31 | 31,658 | -1.83(-5.69%) |
May 09, 2024 | 30.98 | 32.44 | 30.50 | 32.14 | 27,446 | +0.36(+1.13%) |
May 08, 2024 | 31.59 | 32.40 | 31.41 | 31.78 | 47,858 | -1.03(-3.14%) |
May 07, 2024 | 33.29 | 34.08 | 32.58 | 32.81 | 43,677 | -0.15(-0.45%) |
May 06, 2024 | 33.35 | 33.95 | 32.50 | 32.96 | 40,166 | +1.03(+3.23%) |
May 03, 2024 | 31.09 | 32.07 | 31.09 | 31.92 | 52,244 | +2.64(+9.03%) |
May 02, 2024 | 28.66 | 29.50 | 28.32 | 29.28 | 26,711 | +2.36(+8.75%) |