Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 33.49 | 33.55 | 31.92 | 31.93 | 96,126 | -2.44(-7.10%) |
Jul 16, 2024 | 31.72 | 34.54 | 31.65 | 34.37 | 131,010 | +3.15(+10.09%) |
Jul 15, 2024 | 29.86 | 31.47 | 29.86 | 31.22 | 80,995 | +1.36(+4.55%) |
Jul 12, 2024 | 29.61 | 30.66 | 29.61 | 29.86 | 64,668 | +0.25(+0.84%) |
Jul 11, 2024 | 27.42 | 29.75 | 27.30 | 29.61 | 36,437 | +1.90(+6.86%) |
Jul 10, 2024 | 27.70 | 27.73 | 27.10 | 27.71 | 21,413 | +0.11(+0.40%) |
Jul 09, 2024 | 28.15 | 28.16 | 27.51 | 27.60 | 13,936 | -0.64(-2.27%) |
Jul 08, 2024 | 28.67 | 28.76 | 27.86 | 28.24 | 25,287 | -0.38(-1.33%) |
Jul 05, 2024 | 29.07 | 29.07 | 28.12 | 28.62 | 26,447 | -0.56(-1.92%) |
Jul 03, 2024 | 29.25 | 29.97 | 29.15 | 29.18 | 24,454 | +0.21(+0.72%) |
Jul 02, 2024 | 28.85 | 29.07 | 28.30 | 28.97 | 14,927 | +0.05(+0.17%) |
Jul 01, 2024 | 29.81 | 29.87 | 28.47 | 28.92 | 41,187 | -0.80(-2.69%) |
Jun 28, 2024 | 29.10 | 30.05 | 29.10 | 29.72 | 43,409 | +1.18(+4.13%) |
Jun 27, 2024 | 28.91 | 28.91 | 28.34 | 28.54 | 18,072 | -0.46(-1.59%) |
Jun 26, 2024 | 28.55 | 29.33 | 28.44 | 29.00 | 26,637 | +0.69(+2.44%) |
Jun 25, 2024 | 28.42 | 28.41 | 27.55 | 28.31 | 35,092 | -0.61(-2.12%) |
Jun 24, 2024 | 28.20 | 29.61 | 28.20 | 28.92 | 58,360 | +0.55(+1.93%) |
Jun 21, 2024 | 28.60 | 28.60 | 27.52 | 28.37 | 33,467 | +0.03(+0.11%) |
Jun 20, 2024 | 27.55 | 28.41 | 27.55 | 28.34 | 10,855 | +0.62(+2.23%) |
Jun 18, 2024 | 27.79 | 28.32 | 27.73 | 27.73 | 8,368 | -0.19(-0.68%) |
Jun 17, 2024 | 26.86 | 27.92 | 26.86 | 27.92 | 26,763 | +0.56(+2.04%) |
Jun 14, 2024 | 27.51 | 27.51 | 25.86 | 27.36 | 30,731 | -0.81(-2.87%) |
Jun 13, 2024 | 29.56 | 29.56 | 27.50 | 28.16 | 28,687 | -1.47(-4.95%) |
Jun 12, 2024 | 29.50 | 30.44 | 29.08 | 29.63 | 52,011 | +1.11(+3.88%) |
Jun 11, 2024 | 28.23 | 28.52 | 27.85 | 28.52 | 56,367 | -0.55(-1.89%) |
Jun 10, 2024 | 28.56 | 29.15 | 28.45 | 29.07 | 25,452 | +0.44(+1.53%) |
Jun 07, 2024 | 28.54 | 29.15 | 28.03 | 28.63 | 17,154 | -0.07(-0.24%) |
Jun 06, 2024 | 28.36 | 29.02 | 28.30 | 28.70 | 45,059 | +0.40(+1.41%) |
Jun 05, 2024 | 27.69 | 28.40 | 27.10 | 28.30 | 19,579 | +1.14(+4.18%) |
Jun 04, 2024 | 27.64 | 28.47 | 26.93 | 27.17 | 50,644 | -0.31(-1.13%) |
Jun 03, 2024 | 28.64 | 28.76 | 26.81 | 27.48 | 40,353 | -0.85(-2.99%) |
May 31, 2024 | 27.22 | 28.35 | 26.85 | 28.32 | 78,424 | +1.31(+4.84%) |
May 30, 2024 | 26.67 | 27.15 | 26.33 | 27.02 | 34,446 | +0.52(+1.96%) |
May 29, 2024 | 26.24 | 26.55 | 25.21 | 26.50 | 35,210 | -0.72(-2.64%) |
May 28, 2024 | 28.05 | 28.05 | 26.95 | 27.22 | 28,203 | -0.82(-2.92%) |
May 24, 2024 | 27.79 | 28.04 | 27.63 | 28.04 | 17,208 | +0.45(+1.63%) |
May 23, 2024 | 29.16 | 29.16 | 27.32 | 27.59 | 35,168 | -1.51(-5.18%) |
May 22, 2024 | 28.92 | 29.30 | 28.57 | 29.09 | 32,098 | +0.26(+0.90%) |
May 21, 2024 | 30.14 | 30.14 | 28.77 | 28.83 | 34,547 | -1.80(-5.86%) |
May 20, 2024 | 31.01 | 31.13 | 30.47 | 30.63 | 12,163 | -0.61(-1.95%) |
May 17, 2024 | 31.42 | 31.50 | 31.07 | 31.24 | 12,562 | -0.47(-1.48%) |
May 16, 2024 | 31.77 | 32.07 | 31.71 | 31.71 | 5,751 | -0.31(-0.97%) |
May 15, 2024 | 32.30 | 32.31 | 31.71 | 32.01 | 11,774 | +0.44(+1.39%) |
May 14, 2024 | 32.42 | 32.52 | 31.26 | 31.58 | 12,289 | -0.42(-1.31%) |
May 13, 2024 | 32.21 | 32.21 | 31.81 | 31.99 | 5,617 | +0.01(+0.03%) |
May 10, 2024 | 32.15 | 32.27 | 31.73 | 31.98 | 5,183 | +0.12(+0.37%) |
May 09, 2024 | 31.20 | 31.97 | 31.09 | 31.87 | 12,389 | +0.76(+2.44%) |
May 08, 2024 | 30.17 | 31.28 | 29.99 | 31.11 | 25,219 | -0.58(-1.82%) |
May 07, 2024 | 32.03 | 32.19 | 31.56 | 31.68 | 13,871 | -0.07(-0.23%) |
May 06, 2024 | 31.84 | 31.96 | 31.51 | 31.76 | 15,245 | +0.84(+2.71%) |
May 03, 2024 | 31.42 | 31.83 | 30.92 | 30.92 | 24,191 | +0.64(+2.11%) |
May 02, 2024 | 29.75 | 30.46 | 29.51 | 30.28 | 7,393 | +1.34(+4.62%) |