Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.00 | 30.50 | 30.00 | 30.31 | 23,712 | +0.01(+0.03%) |
Jul 25, 2024 | 29.48 | 30.40 | 29.31 | 30.30 | 60,060 | +0.79(+2.68%) |
Jul 24, 2024 | 30.25 | 30.25 | 29.51 | 29.51 | 59,943 | -0.88(-2.90%) |
Jul 23, 2024 | 30.10 | 31.25 | 30.10 | 30.39 | 92,277 | -1.11(-3.53%) |
Jul 22, 2024 | 30.50 | 31.67 | 30.50 | 31.50 | 53,024 | +0.44(+1.42%) |
Jul 19, 2024 | 30.71 | 31.23 | 30.64 | 31.06 | 28,833 | +0.52(+1.69%) |
Jul 18, 2024 | 30.66 | 30.91 | 30.44 | 30.54 | 42,815 | +0.19(+0.64%) |
Jul 17, 2024 | 31.40 | 31.99 | 30.00 | 30.35 | 61,793 | -0.61(-1.97%) |
Jul 16, 2024 | 31.23 | 31.60 | 30.70 | 30.96 | 76,934 | -0.24(-0.79%) |
Jul 15, 2024 | 31.59 | 32.00 | 31.07 | 31.20 | 104,121 | -0.31(-0.97%) |
Jul 12, 2024 | 31.15 | 32.00 | 31.15 | 31.51 | 64,356 | +0.23(+0.72%) |
Jul 11, 2024 | 30.75 | 31.38 | 30.61 | 31.28 | 102,025 | +0.56(+1.84%) |
Jul 10, 2024 | 30.00 | 30.72 | 30.00 | 30.72 | 101,697 | +0.44(+1.45%) |
Jul 09, 2024 | 29.00 | 30.28 | 29.00 | 30.28 | 62,954 | +0.52(+1.73%) |
Jul 08, 2024 | 29.15 | 30.03 | 29.15 | 29.76 | 47,326 | -0.27(-0.90%) |
Jul 05, 2024 | 29.00 | 30.04 | 29.00 | 30.04 | 56,159 | +0.23(+0.75%) |
Jul 03, 2024 | 30.00 | 30.00 | 29.00 | 29.81 | 39,772 | +0.30(+1.02%) |
Jul 02, 2024 | 29.10 | 29.99 | 29.10 | 29.51 | 51,398 | -0.23(-0.77%) |
Jul 01, 2024 | 30.00 | 30.00 | 29.00 | 29.74 | 91,097 | +0.24(+0.81%) |
Jun 28, 2024 | 29.25 | 29.81 | 29.05 | 29.50 | 54,464 | +0.12(+0.43%) |
Jun 27, 2024 | 29.99 | 30.55 | 29.25 | 29.38 | 67,212 | -0.84(-2.76%) |
Jun 26, 2024 | 29.40 | 30.30 | 29.30 | 30.21 | 42,937 | -0.20(-0.66%) |
Jun 25, 2024 | 30.60 | 30.67 | 29.86 | 30.41 | 52,050 | -0.26(-0.85%) |
Jun 24, 2024 | 30.17 | 30.84 | 30.10 | 30.67 | 56,109 | +0.62(+2.06%) |
Jun 21, 2024 | 30.01 | 30.50 | 29.94 | 30.05 | 30,191 | -0.17(-0.56%) |
Jun 20, 2024 | 30.45 | 30.45 | 29.80 | 30.22 | 70,183 | -0.08(-0.26%) |
Jun 18, 2024 | 29.81 | 30.30 | 29.05 | 30.30 | 133,046 | +0.57(+1.93%) |
Jun 17, 2024 | 29.21 | 29.79 | 29.00 | 29.73 | 95,464 | +0.62(+2.11%) |
Jun 14, 2024 | 28.91 | 29.80 | 28.90 | 29.11 | 87,731 | -0.28(-0.95%) |
Jun 13, 2024 | 29.50 | 30.80 | 29.25 | 29.39 | 130,811 | +1.01(+3.56%) |
Jun 12, 2024 | 28.79 | 28.90 | 28.25 | 28.38 | 54,706 | -0.52(-1.80%) |
Jun 11, 2024 | 30.00 | 30.00 | 28.84 | 28.90 | 137,568 | +0.06(+0.22%) |
Jun 10, 2024 | 30.75 | 30.75 | 28.75 | 28.84 | 60,108 | -0.11(-0.39%) |
Jun 07, 2024 | 28.25 | 29.20 | 28.25 | 28.95 | 37,558 | -0.38(-1.28%) |
Jun 06, 2024 | 29.21 | 29.55 | 29.02 | 29.32 | 198,510 | -0.64(-2.12%) |
Jun 05, 2024 | 29.90 | 30.50 | 29.40 | 29.96 | 123,176 | +0.47(+1.59%) |
Jun 04, 2024 | 29.25 | 29.90 | 29.00 | 29.49 | 73,561 | +0.27(+0.92%) |
Jun 03, 2024 | 28.50 | 29.50 | 27.90 | 29.22 | 159,012 | +1.07(+3.80%) |
May 31, 2024 | 27.90 | 28.50 | 27.80 | 28.15 | 32,903 | -0.27(-0.95%) |
May 30, 2024 | 28.34 | 29.00 | 27.86 | 28.42 | 81,586 | +0.56(+2.01%) |
May 29, 2024 | 27.00 | 28.25 | 27.00 | 27.86 | 71,438 | +1.50(+5.69%) |
May 28, 2024 | 26.81 | 26.81 | 26.20 | 26.36 | 75,503 | -0.45(-1.68%) |
May 24, 2024 | 27.25 | 27.25 | 26.32 | 26.81 | 58,376 | +0.14(+0.52%) |
May 23, 2024 | 26.86 | 27.27 | 26.50 | 26.67 | 68,251 | -0.54(-1.98%) |
May 22, 2024 | 27.50 | 27.73 | 27.01 | 27.21 | 78,632 | -0.79(-2.82%) |
May 21, 2024 | 28.00 | 28.18 | 27.90 | 28.00 | 111,435 | -0.73(-2.52%) |
May 20, 2024 | 29.62 | 29.62 | 28.60 | 28.73 | 29,883 | -0.00(-0.02%) |
May 17, 2024 | 28.00 | 28.99 | 27.20 | 28.73 | 37,105 | +0.03(+0.10%) |
May 16, 2024 | 27.96 | 28.76 | 27.96 | 28.70 | 85,513 | +0.50(+1.77%) |
May 15, 2024 | 28.31 | 28.62 | 28.00 | 28.20 | 77,994 | -0.33(-1.15%) |
May 14, 2024 | 28.34 | 28.58 | 28.33 | 28.53 | 88,606 | -0.07(-0.25%) |
May 13, 2024 | 28.38 | 28.96 | 28.38 | 28.60 | 57,169 | +0.22(+0.77%) |
May 10, 2024 | 28.17 | 29.00 | 28.17 | 28.38 | 107,667 | -0.57(-1.96%) |
May 09, 2024 | 28.50 | 29.00 | 28.50 | 28.95 | 58,588 | +0.52(+1.83%) |
May 08, 2024 | 28.74 | 28.74 | 27.20 | 28.43 | 54,173 | -0.58(-2.01%) |
May 07, 2024 | 28.80 | 29.20 | 28.25 | 29.01 | 47,329 | +0.04(+0.14%) |
May 06, 2024 | 29.20 | 29.20 | 27.85 | 28.97 | 51,219 | -0.08(-0.28%) |
May 03, 2024 | 29.50 | 29.72 | 28.91 | 29.05 | 61,134 | -0.25(-0.85%) |
May 02, 2024 | 28.30 | 29.47 | 28.30 | 29.30 | 166,736 | +1.69(+6.12%) |