Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 31.58 | 32.69 | 30.85 | 30.85 | 1,450 | -0.21(-0.69%) |
Jul 23, 2024 | 31.00 | 31.07 | 31.00 | 31.07 | 137 | +0.07(+0.22%) |
Jul 22, 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 1,917 | +0.01(+0.04%) |
Jul 19, 2024 | 30.34 | 31.09 | 30.34 | 30.99 | 3,188 | -0.82(-2.57%) |
Jul 18, 2024 | 32.61 | 32.62 | 31.40 | 31.81 | 13,874 | -0.64(-1.99%) |
Jul 17, 2024 | 33.03 | 33.32 | 30.90 | 32.45 | 2,119 | -0.55(-1.67%) |
Jul 16, 2024 | 32.00 | 33.02 | 32.00 | 33.00 | 22,964 | +1.20(+3.78%) |
Jul 15, 2024 | 31.93 | 31.93 | 31.59 | 31.80 | 1,335 | +0.13(+0.41%) |
Jul 12, 2024 | 31.25 | 31.70 | 31.25 | 31.67 | 5,474 | +0.06(+0.20%) |
Jul 11, 2024 | 31.56 | 31.61 | 31.14 | 31.61 | 14,622 | +1.25(+4.12%) |
Jul 10, 2024 | 30.57 | 30.58 | 30.30 | 30.36 | 3,028 | +0.72(+2.43%) |
Jul 09, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 133 | +0.09(+0.31%) |
Jul 08, 2024 | 29.32 | 29.55 | 29.32 | 29.55 | 472 | -0.51(-1.71%) |
Jul 05, 2024 | 29.98 | 30.06 | 29.98 | 30.06 | 394 | +1.08(+3.73%) |
Jul 03, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 118 | +1.12(+4.01%) |
Jul 02, 2024 | 28.99 | 28.99 | 27.85 | 27.86 | 1,524 | +0.04(+0.13%) |
Jul 01, 2024 | 27.85 | 27.85 | 27.40 | 27.83 | 1,304 | +0.11(+0.38%) |
Jun 28, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 143 | -0.33(-1.17%) |
Jun 27, 2024 | 27.84 | 28.05 | 27.84 | 28.05 | 889 | +0.64(+2.34%) |
Jun 26, 2024 | 27.24 | 27.41 | 27.24 | 27.41 | 1,856 | -0.31(-1.12%) |
Jun 25, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 52 | -0.32(-1.15%) |
Jun 24, 2024 | 28.06 | 28.22 | 27.91 | 28.04 | 805 | +0.29(+1.04%) |
Jun 21, 2024 | 28.02 | 28.09 | 27.75 | 27.75 | 1,749 | -0.72(-2.54%) |
Jun 20, 2024 | 28.22 | 28.61 | 28.22 | 28.48 | 462 | +0.94(+3.40%) |
Jun 18, 2024 | 26.91 | 27.57 | 26.91 | 27.54 | 1,820 | +0.47(+1.72%) |
Jun 17, 2024 | 26.99 | 27.29 | 26.95 | 27.07 | 2,119 | -0.27(-0.99%) |
Jun 14, 2024 | 27.14 | 27.35 | 27.05 | 27.35 | 827 | +0.45(+1.66%) |
Jun 13, 2024 | 27.06 | 27.06 | 25.81 | 26.90 | 2,460 | -0.88(-3.16%) |
Jun 12, 2024 | 28.40 | 28.40 | 27.78 | 27.78 | 5,102 | +0.31(+1.14%) |
Jun 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 156 | -0.18(-0.64%) |
Jun 10, 2024 | 27.21 | 27.64 | 27.21 | 27.64 | 2,078 | +0.53(+1.97%) |
Jun 07, 2024 | 27.92 | 27.92 | 27.06 | 27.11 | 11,778 | -2.68(-9.00%) |
Jun 06, 2024 | 29.04 | 29.81 | 29.04 | 29.79 | 4,745 | +1.07(+3.73%) |
Jun 05, 2024 | 27.88 | 28.72 | 27.88 | 28.72 | 3,592 | +0.80(+2.86%) |
Jun 04, 2024 | 28.36 | 28.36 | 27.64 | 27.92 | 4,185 | -1.27(-4.34%) |
Jun 03, 2024 | 28.84 | 29.95 | 28.70 | 29.18 | 3,571 | +0.40(+1.38%) |
May 31, 2024 | 29.61 | 29.61 | 28.46 | 28.79 | 7,578 | -0.20(-0.70%) |
May 30, 2024 | 29.36 | 29.40 | 28.94 | 28.99 | 2,065 | +0.16(+0.55%) |
May 29, 2024 | 29.37 | 29.37 | 28.73 | 28.83 | 40,993 | -0.89(-3.01%) |
May 28, 2024 | 29.81 | 29.81 | 29.53 | 29.72 | 1,830 | +0.89(+3.08%) |
May 24, 2024 | 28.91 | 28.94 | 28.76 | 28.84 | 5,306 | +0.44(+1.53%) |
May 23, 2024 | 29.25 | 29.25 | 28.38 | 28.40 | 8,854 | -1.01(-3.42%) |
May 22, 2024 | 30.33 | 30.61 | 29.30 | 29.41 | 4,126 | -1.77(-5.67%) |
May 21, 2024 | 31.38 | 31.38 | 30.99 | 31.18 | 1,417 | -0.14(-0.44%) |
May 20, 2024 | 31.11 | 31.55 | 31.11 | 31.31 | 3,279 | +0.43(+1.39%) |
May 17, 2024 | 30.37 | 30.91 | 30.37 | 30.89 | 3,344 | +1.16(+3.89%) |
May 16, 2024 | 29.72 | 29.73 | 29.72 | 29.73 | 171 | -0.32(-1.06%) |
May 15, 2024 | 29.85 | 30.06 | 29.25 | 30.05 | 3,118 | +0.69(+2.36%) |
May 14, 2024 | 28.98 | 29.36 | 28.98 | 29.36 | 1,602 | +0.53(+1.83%) |
May 13, 2024 | 28.95 | 28.99 | 28.71 | 28.83 | 1,896 | -0.55(-1.86%) |
May 10, 2024 | 29.46 | 29.82 | 29.24 | 29.37 | 4,051 | +0.21(+0.71%) |
May 09, 2024 | 28.54 | 29.17 | 28.54 | 29.17 | 4,323 | +1.16(+4.16%) |
May 08, 2024 | 28.25 | 28.25 | 27.95 | 28.00 | 986 | -0.01(-0.04%) |
May 07, 2024 | 28.11 | 28.11 | 28.01 | 28.01 | 418 | -0.19(-0.67%) |
May 06, 2024 | 28.32 | 28.32 | 27.99 | 28.20 | 6,108 | +0.70(+2.55%) |
May 03, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 1,451 | -0.02(-0.08%) |
May 02, 2024 | 26.90 | 27.52 | 26.90 | 27.52 | 676 | +0.00(+0.00%) |