Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 31.01 | 32.22 | 30.77 | 32.00 | 427,284 | +0.61(+1.94%) |
Jul 16, 2024 | 32.10 | 32.97 | 31.35 | 31.39 | 410,185 | -0.63(-1.97%) |
Jul 15, 2024 | 31.50 | 32.05 | 31.16 | 32.02 | 425,166 | +0.72(+2.30%) |
Jul 12, 2024 | 29.32 | 31.39 | 29.30 | 31.30 | 534,860 | +1.96(+6.68%) |
Jul 11, 2024 | 29.20 | 30.13 | 29.13 | 29.34 | 252,001 | +0.58(+2.02%) |
Jul 10, 2024 | 29.31 | 29.31 | 28.27 | 28.76 | 555,211 | -0.40(-1.37%) |
Jul 09, 2024 | 29.33 | 29.55 | 29.06 | 29.16 | 419,546 | -0.39(-1.32%) |
Jul 08, 2024 | 29.45 | 29.65 | 29.06 | 29.55 | 285,213 | +0.09(+0.31%) |
Jul 05, 2024 | 29.87 | 30.11 | 29.46 | 29.46 | 296,216 | -0.54(-1.80%) |
Jul 03, 2024 | 29.96 | 30.55 | 29.84 | 30.00 | 203,805 | +0.04(+0.13%) |
Jul 02, 2024 | 29.15 | 30.07 | 29.00 | 29.96 | 394,842 | +0.86(+2.96%) |
Jul 01, 2024 | 29.16 | 29.69 | 28.82 | 29.10 | 343,920 | -0.14(-0.48%) |
Jun 28, 2024 | 28.61 | 29.28 | 28.55 | 29.24 | 648,772 | +0.80(+2.81%) |
Jun 27, 2024 | 28.36 | 28.61 | 27.89 | 28.44 | 563,834 | -0.04(-0.14%) |
Jun 26, 2024 | 27.75 | 28.54 | 27.60 | 28.48 | 355,543 | +0.37(+1.32%) |
Jun 25, 2024 | 28.26 | 28.50 | 27.25 | 28.11 | 631,877 | -0.20(-0.71%) |
Jun 24, 2024 | 28.38 | 29.06 | 28.13 | 28.31 | 681,742 | -0.06(-0.21%) |
Jun 21, 2024 | 27.42 | 28.37 | 26.65 | 28.37 | 662,199 | +0.90(+3.28%) |
Jun 20, 2024 | 25.16 | 27.55 | 25.00 | 27.47 | 613,507 | +2.77(+11.21%) |
Jun 18, 2024 | 24.71 | 25.47 | 24.51 | 24.70 | 497,758 | -0.03(-0.12%) |
Jun 17, 2024 | 25.30 | 25.51 | 24.62 | 24.73 | 709,475 | -0.73(-2.87%) |
Jun 14, 2024 | 25.33 | 25.84 | 25.30 | 25.46 | 355,813 | -0.15(-0.59%) |
Jun 13, 2024 | 25.83 | 26.23 | 25.57 | 25.61 | 297,715 | -0.09(-0.35%) |
Jun 12, 2024 | 26.01 | 26.19 | 25.55 | 25.70 | 670,211 | +0.04(+0.16%) |
Jun 11, 2024 | 26.00 | 26.07 | 25.35 | 25.66 | 462,145 | -0.11(-0.43%) |
Jun 10, 2024 | 26.07 | 26.66 | 25.52 | 25.77 | 407,703 | -0.47(-1.79%) |
Jun 07, 2024 | 26.62 | 27.31 | 26.24 | 26.24 | 694,262 | -0.65(-2.42%) |
Jun 06, 2024 | 26.19 | 27.88 | 26.19 | 26.89 | 595,854 | +0.63(+2.40%) |
Jun 05, 2024 | 25.66 | 26.51 | 25.51 | 26.26 | 697,476 | +0.97(+3.84%) |
Jun 04, 2024 | 26.09 | 26.21 | 25.14 | 25.29 | 715,422 | -0.79(-3.03%) |
Jun 03, 2024 | 27.38 | 27.38 | 26.07 | 26.08 | 646,344 | -0.86(-3.19%) |
May 31, 2024 | 26.90 | 27.42 | 26.62 | 26.94 | 866,329 | -0.07(-0.26%) |
May 30, 2024 | 28.26 | 28.34 | 26.71 | 27.01 | 838,125 | -1.42(-4.99%) |
May 29, 2024 | 29.15 | 29.33 | 28.39 | 28.43 | 468,061 | -0.71(-2.44%) |
May 28, 2024 | 30.35 | 30.35 | 29.02 | 29.14 | 612,440 | -0.89(-2.96%) |
May 24, 2024 | 30.39 | 30.41 | 28.20 | 30.03 | 1,162,573 | -0.95(-3.07%) |
May 23, 2024 | 31.74 | 33.31 | 30.51 | 30.98 | 1,632,232 | +1.77(+6.06%) |
May 22, 2024 | 29.12 | 29.70 | 28.72 | 29.21 | 707,099 | -0.04(-0.14%) |
May 21, 2024 | 28.93 | 29.27 | 28.13 | 29.25 | 869,522 | +0.42(+1.46%) |
May 20, 2024 | 29.16 | 29.25 | 28.55 | 28.83 | 601,438 | -0.17(-0.59%) |
May 17, 2024 | 30.12 | 30.26 | 28.94 | 29.00 | 879,299 | -1.31(-4.32%) |
May 16, 2024 | 30.00 | 30.94 | 29.92 | 30.31 | 572,573 | +0.23(+0.76%) |
May 15, 2024 | 30.60 | 30.60 | 29.87 | 30.08 | 674,154 | +0.10(+0.33%) |
May 14, 2024 | 31.17 | 31.37 | 29.94 | 29.98 | 399,858 | -0.48(-1.58%) |
May 13, 2024 | 30.85 | 31.31 | 30.44 | 30.46 | 422,834 | -0.03(-0.10%) |
May 10, 2024 | 31.92 | 32.26 | 30.29 | 30.49 | 586,170 | -1.03(-3.27%) |
May 09, 2024 | 32.60 | 32.70 | 30.95 | 31.52 | 1,591,497 | -1.65(-4.97%) |
May 08, 2024 | 32.96 | 33.69 | 32.82 | 33.17 | 609,055 | -0.11(-0.33%) |
May 07, 2024 | 32.30 | 33.43 | 32.30 | 33.28 | 634,121 | +1.09(+3.39%) |
May 06, 2024 | 31.42 | 32.53 | 31.28 | 32.19 | 422,993 | +1.29(+4.17%) |
May 03, 2024 | 31.80 | 31.80 | 30.72 | 30.90 | 319,727 | -0.25(-0.80%) |
May 02, 2024 | 31.77 | 31.86 | 30.63 | 31.15 | 354,793 | -0.10(-0.32%) |