Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 27.46 | 28.74 | 27.40 | 28.64 | 1,898,777 | +1.19(+4.34%) |
Jul 11, 2024 | 26.93 | 27.70 | 26.61 | 27.45 | 1,521,686 | +1.24(+4.73%) |
Jul 10, 2024 | 26.10 | 26.27 | 25.82 | 26.21 | 984,368 | +0.22(+0.85%) |
Jul 09, 2024 | 26.24 | 26.59 | 25.98 | 25.99 | 1,348,361 | -0.76(-2.84%) |
Jul 08, 2024 | 26.65 | 26.93 | 26.42 | 26.75 | 1,165,054 | +0.35(+1.33%) |
Jul 05, 2024 | 26.65 | 26.65 | 25.96 | 26.40 | 1,222,246 | -0.28(-1.05%) |
Jul 03, 2024 | 25.50 | 26.81 | 25.35 | 26.68 | 1,484,666 | +1.38(+5.45%) |
Jul 02, 2024 | 25.11 | 25.45 | 24.15 | 25.30 | 2,702,674 | +0.09(+0.36%) |
Jul 01, 2024 | 27.20 | 27.36 | 25.19 | 25.21 | 3,729,770 | -2.43(-8.79%) |
Jun 28, 2024 | 28.58 | 28.77 | 27.53 | 27.64 | 1,206,749 | -0.84(-2.95%) |
Jun 27, 2024 | 28.09 | 28.50 | 28.05 | 28.48 | 660,394 | +0.32(+1.14%) |
Jun 26, 2024 | 28.16 | 28.49 | 27.97 | 28.16 | 657,502 | -0.25(-0.88%) |
Jun 25, 2024 | 28.27 | 28.43 | 27.97 | 28.41 | 774,098 | +0.17(+0.60%) |
Jun 24, 2024 | 28.15 | 28.65 | 28.01 | 28.24 | 916,768 | +0.10(+0.36%) |
Jun 21, 2024 | 28.16 | 28.61 | 28.10 | 28.14 | 1,157,543 | +0.01(+0.04%) |
Jun 20, 2024 | 28.07 | 28.78 | 27.83 | 28.13 | 1,792,222 | +0.07(+0.25%) |
Jun 18, 2024 | 27.12 | 28.16 | 27.07 | 28.06 | 1,393,317 | +0.71(+2.60%) |
Jun 17, 2024 | 27.84 | 27.93 | 27.12 | 27.35 | 1,705,933 | -0.60(-2.15%) |
Jun 14, 2024 | 28.44 | 28.66 | 27.81 | 27.95 | 2,054,962 | -0.93(-3.22%) |
Jun 13, 2024 | 29.97 | 30.10 | 28.61 | 28.88 | 3,559,757 | -2.32(-7.44%) |
Jun 12, 2024 | 32.24 | 32.30 | 30.81 | 31.20 | 2,388,152 | -0.44(-1.39%) |
Jun 11, 2024 | 32.75 | 32.75 | 31.57 | 31.64 | 1,539,579 | -1.42(-4.30%) |
Jun 10, 2024 | 32.27 | 33.32 | 32.07 | 33.06 | 967,827 | +0.68(+2.10%) |
Jun 07, 2024 | 32.41 | 32.71 | 32.00 | 32.38 | 848,588 | -0.54(-1.64%) |
Jun 06, 2024 | 33.04 | 33.45 | 32.77 | 32.92 | 876,923 | -0.51(-1.53%) |
Jun 05, 2024 | 33.20 | 33.51 | 32.76 | 33.43 | 673,312 | +0.43(+1.30%) |
Jun 04, 2024 | 33.36 | 33.36 | 32.64 | 33.00 | 933,774 | -0.44(-1.32%) |
Jun 03, 2024 | 33.94 | 34.05 | 33.23 | 33.44 | 792,885 | -0.27(-0.80%) |
May 31, 2024 | 34.12 | 34.45 | 33.32 | 33.71 | 1,141,639 | -0.04(-0.12%) |
May 30, 2024 | 33.55 | 34.20 | 33.33 | 33.75 | 1,125,571 | +0.48(+1.44%) |
May 29, 2024 | 33.67 | 34.07 | 32.96 | 33.27 | 1,166,485 | -0.80(-2.35%) |
May 28, 2024 | 34.02 | 34.46 | 33.62 | 34.07 | 1,385,357 | +0.43(+1.28%) |
May 24, 2024 | 32.40 | 33.76 | 31.90 | 33.64 | 1,420,184 | +1.39(+4.31%) |
May 23, 2024 | 33.59 | 33.99 | 31.62 | 32.25 | 3,784,925 | -2.30(-6.66%) |
May 22, 2024 | 33.66 | 35.15 | 33.65 | 34.55 | 1,807,285 | +0.66(+1.95%) |
May 21, 2024 | 33.70 | 34.22 | 33.70 | 33.89 | 1,210,280 | -0.03(-0.09%) |
May 20, 2024 | 33.75 | 34.30 | 33.05 | 33.92 | 997,996 | +0.08(+0.24%) |
May 17, 2024 | 33.88 | 34.19 | 33.56 | 33.84 | 1,379,258 | -0.16(-0.47%) |
May 16, 2024 | 33.60 | 34.18 | 33.33 | 34.00 | 1,390,129 | +0.40(+1.19%) |
May 15, 2024 | 34.57 | 35.06 | 33.47 | 33.60 | 1,919,951 | +0.19(+0.57%) |
May 14, 2024 | 31.81 | 33.53 | 31.81 | 33.41 | 2,434,206 | +2.06(+6.57%) |
May 13, 2024 | 31.67 | 32.12 | 31.28 | 31.35 | 1,025,323 | -0.11(-0.35%) |
May 10, 2024 | 32.78 | 33.19 | 31.36 | 31.46 | 1,857,647 | -0.90(-2.78%) |
May 09, 2024 | 30.25 | 32.44 | 30.07 | 32.36 | 2,131,231 | +2.23(+7.40%) |
May 08, 2024 | 29.74 | 30.24 | 29.65 | 30.13 | 921,250 | -0.01(-0.03%) |
May 07, 2024 | 30.75 | 30.95 | 30.06 | 30.14 | 1,432,799 | -0.38(-1.25%) |
May 06, 2024 | 30.16 | 30.66 | 29.55 | 30.52 | 2,105,270 | +0.50(+1.68%) |
May 03, 2024 | 29.33 | 31.03 | 29.16 | 30.02 | 3,032,831 | +1.29(+4.50%) |
May 02, 2024 | 28.12 | 28.95 | 27.72 | 28.73 | 1,841,490 | +0.94(+3.39%) |