Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.29 | 37.33 | 36.04 | 36.86 | 1,159,619 | +0.65(+1.80%) |
Jul 18, 2024 | 35.02 | 37.55 | 33.93 | 36.21 | 2,707,183 | +1.55(+4.47%) |
Jul 17, 2024 | 33.82 | 35.31 | 33.82 | 34.66 | 1,641,206 | +0.36(+1.05%) |
Jul 16, 2024 | 33.19 | 34.40 | 33.03 | 34.30 | 1,523,447 | +1.51(+4.61%) |
Jul 15, 2024 | 32.31 | 33.29 | 32.14 | 32.79 | 1,300,839 | +1.16(+3.67%) |
Jul 12, 2024 | 31.79 | 32.09 | 31.38 | 31.63 | 1,001,988 | -0.27(-0.85%) |
Jul 11, 2024 | 30.91 | 32.08 | 30.68 | 31.90 | 1,173,054 | +1.75(+5.80%) |
Jul 10, 2024 | 29.73 | 30.22 | 29.38 | 30.15 | 638,196 | +0.55(+1.86%) |
Jul 09, 2024 | 28.67 | 29.67 | 28.50 | 29.60 | 726,784 | +0.81(+2.81%) |
Jul 08, 2024 | 29.04 | 29.15 | 28.65 | 28.79 | 359,755 | +0.14(+0.49%) |
Jul 05, 2024 | 29.08 | 29.30 | 28.59 | 28.65 | 951,811 | -0.55(-1.88%) |
Jul 03, 2024 | 29.55 | 29.66 | 29.13 | 29.20 | 295,084 | -0.35(-1.18%) |
Jul 02, 2024 | 28.81 | 29.61 | 28.81 | 29.55 | 791,271 | +0.63(+2.18%) |
Jul 01, 2024 | 29.10 | 29.66 | 28.87 | 28.92 | 727,722 | -0.35(-1.20%) |
Jun 28, 2024 | 28.87 | 29.60 | 28.79 | 29.27 | 985,297 | +0.72(+2.52%) |
Jun 27, 2024 | 28.03 | 28.65 | 27.74 | 28.55 | 443,107 | +0.61(+2.18%) |
Jun 26, 2024 | 27.74 | 28.09 | 27.58 | 27.94 | 544,743 | -0.12(-0.43%) |
Jun 25, 2024 | 28.40 | 28.64 | 27.97 | 28.06 | 317,916 | -0.51(-1.79%) |
Jun 24, 2024 | 28.32 | 28.96 | 28.19 | 28.57 | 408,985 | +0.54(+1.93%) |
Jun 21, 2024 | 27.99 | 28.08 | 27.70 | 28.03 | 1,683,163 | -0.05(-0.18%) |
Jun 20, 2024 | 27.74 | 28.17 | 27.70 | 28.08 | 430,441 | +0.27(+0.97%) |
Jun 18, 2024 | 27.73 | 28.03 | 27.73 | 27.81 | 348,360 | -0.09(-0.32%) |
Jun 17, 2024 | 26.94 | 27.92 | 26.88 | 27.90 | 614,526 | +0.85(+3.14%) |
Jun 14, 2024 | 27.42 | 27.72 | 27.04 | 27.05 | 425,757 | -0.88(-3.15%) |
Jun 13, 2024 | 28.27 | 28.27 | 27.41 | 27.93 | 739,834 | -0.45(-1.59%) |
Jun 12, 2024 | 28.12 | 28.95 | 27.90 | 28.38 | 1,199,227 | +1.24(+4.57%) |
Jun 11, 2024 | 27.24 | 27.27 | 26.78 | 27.14 | 666,117 | -0.39(-1.42%) |
Jun 10, 2024 | 27.86 | 27.95 | 27.14 | 27.53 | 762,015 | -0.78(-2.76%) |
Jun 07, 2024 | 27.98 | 28.46 | 27.98 | 28.31 | 698,264 | -0.02(-0.07%) |
Jun 06, 2024 | 28.04 | 28.55 | 28.04 | 28.33 | 768,045 | +0.24(+0.85%) |
Jun 05, 2024 | 28.82 | 28.82 | 28.01 | 28.09 | 712,331 | -0.44(-1.54%) |
Jun 04, 2024 | 28.14 | 28.61 | 27.98 | 28.53 | 743,742 | +0.01(+0.04%) |
Jun 03, 2024 | 29.06 | 29.06 | 28.05 | 28.52 | 913,887 | -0.17(-0.59%) |
May 31, 2024 | 28.12 | 28.70 | 27.99 | 28.69 | 571,856 | +0.76(+2.72%) |
May 30, 2024 | 27.86 | 28.12 | 27.60 | 27.93 | 580,563 | +0.51(+1.86%) |
May 29, 2024 | 27.64 | 27.82 | 27.13 | 27.42 | 788,403 | -0.95(-3.35%) |
May 28, 2024 | 28.55 | 28.83 | 28.30 | 28.37 | 491,737 | -0.15(-0.53%) |
May 24, 2024 | 28.37 | 28.56 | 28.14 | 28.52 | 351,900 | +0.33(+1.17%) |
May 23, 2024 | 29.05 | 29.13 | 28.14 | 28.19 | 486,518 | -0.82(-2.83%) |
May 22, 2024 | 29.05 | 29.42 | 28.84 | 29.01 | 558,334 | -0.16(-0.55%) |
May 21, 2024 | 29.12 | 29.50 | 29.12 | 29.17 | 430,557 | -0.04(-0.14%) |
May 20, 2024 | 29.93 | 29.93 | 29.21 | 29.21 | 454,005 | -0.72(-2.41%) |
May 17, 2024 | 30.17 | 30.56 | 29.90 | 29.93 | 674,577 | -0.08(-0.27%) |
May 16, 2024 | 30.04 | 30.39 | 29.89 | 30.01 | 748,979 | -0.17(-0.56%) |
May 15, 2024 | 29.87 | 30.25 | 29.62 | 30.18 | 657,514 | +0.80(+2.72%) |
May 14, 2024 | 29.21 | 29.48 | 29.00 | 29.38 | 486,979 | +0.62(+2.16%) |
May 13, 2024 | 29.36 | 29.43 | 28.75 | 28.76 | 469,512 | -0.33(-1.13%) |
May 10, 2024 | 28.98 | 29.14 | 28.51 | 29.09 | 381,841 | +0.16(+0.55%) |
May 09, 2024 | 28.40 | 28.98 | 28.21 | 28.93 | 1,241,967 | +0.56(+1.97%) |
May 08, 2024 | 28.02 | 28.55 | 27.98 | 28.37 | 802,188 | +0.04(+0.14%) |
May 07, 2024 | 28.97 | 29.16 | 28.30 | 28.33 | 721,135 | -0.60(-2.07%) |
May 06, 2024 | 29.15 | 29.21 | 28.91 | 28.93 | 562,588 | +0.08(+0.28%) |
May 03, 2024 | 29.33 | 29.66 | 28.61 | 28.85 | 624,837 | +0.08(+0.28%) |
May 02, 2024 | 28.04 | 28.80 | 27.95 | 28.77 | 764,310 | +1.08(+3.90%) |