Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 30.80 | 31.32 | 29.52 | 29.66 | 385,182 | -1.49(-4.78%) |
Jul 23, 2024 | 31.62 | 31.99 | 31.00 | 31.15 | 661,341 | -1.00(-3.11%) |
Jul 22, 2024 | 31.19 | 32.24 | 30.76 | 32.15 | 358,293 | +1.16(+3.74%) |
Jul 19, 2024 | 30.05 | 31.50 | 29.69 | 30.99 | 391,054 | +0.71(+2.34%) |
Jul 18, 2024 | 30.50 | 32.80 | 29.97 | 30.28 | 870,451 | -0.24(-0.79%) |
Jul 17, 2024 | 30.00 | 30.87 | 29.95 | 30.52 | 661,130 | -0.06(-0.20%) |
Jul 16, 2024 | 29.15 | 30.82 | 28.77 | 30.58 | 618,266 | +2.42(+8.59%) |
Jul 15, 2024 | 28.20 | 29.25 | 27.95 | 28.16 | 409,116 | +0.33(+1.19%) |
Jul 12, 2024 | 27.37 | 28.26 | 27.37 | 27.83 | 471,117 | +0.92(+3.42%) |
Jul 11, 2024 | 25.99 | 27.14 | 25.88 | 26.91 | 702,409 | +2.04(+8.20%) |
Jul 10, 2024 | 24.82 | 25.09 | 24.41 | 24.87 | 345,487 | +0.28(+1.14%) |
Jul 09, 2024 | 25.17 | 25.24 | 24.48 | 24.59 | 365,129 | -0.76(-3.00%) |
Jul 08, 2024 | 24.95 | 25.36 | 24.69 | 25.35 | 315,334 | +0.86(+3.51%) |
Jul 05, 2024 | 24.68 | 24.89 | 24.19 | 24.49 | 285,182 | -0.40(-1.61%) |
Jul 03, 2024 | 24.68 | 25.42 | 24.68 | 24.89 | 156,125 | +0.16(+0.65%) |
Jul 02, 2024 | 24.62 | 24.90 | 24.36 | 24.73 | 221,647 | -0.05(-0.20%) |
Jul 01, 2024 | 25.88 | 26.09 | 24.62 | 24.78 | 350,189 | -1.04(-4.03%) |
Jun 28, 2024 | 25.75 | 26.09 | 25.32 | 25.82 | 1,304,223 | +0.29(+1.14%) |
Jun 27, 2024 | 24.78 | 25.65 | 24.78 | 25.53 | 246,653 | +0.73(+2.94%) |
Jun 26, 2024 | 24.84 | 25.05 | 24.64 | 24.80 | 252,548 | -0.20(-0.80%) |
Jun 25, 2024 | 25.67 | 25.67 | 24.93 | 25.00 | 258,168 | -0.77(-2.99%) |
Jun 24, 2024 | 25.78 | 26.65 | 25.37 | 25.77 | 320,610 | +0.28(+1.10%) |
Jun 21, 2024 | 25.32 | 25.74 | 25.09 | 25.49 | 896,506 | +0.16(+0.63%) |
Jun 20, 2024 | 26.27 | 26.80 | 25.17 | 25.33 | 359,064 | -1.10(-4.16%) |
Jun 18, 2024 | 26.43 | 26.82 | 26.12 | 26.43 | 477,790 | -0.34(-1.27%) |
Jun 17, 2024 | 26.94 | 27.34 | 26.59 | 26.77 | 241,772 | -0.20(-0.74%) |
Jun 14, 2024 | 26.94 | 27.12 | 26.36 | 26.97 | 240,807 | -0.54(-1.96%) |
Jun 13, 2024 | 27.55 | 27.55 | 26.87 | 27.51 | 220,565 | -0.20(-0.72%) |
Jun 12, 2024 | 26.48 | 28.59 | 26.48 | 27.71 | 358,659 | +1.63(+6.25%) |
Jun 11, 2024 | 26.52 | 26.66 | 26.02 | 26.08 | 301,547 | -0.75(-2.80%) |
Jun 10, 2024 | 26.08 | 26.91 | 26.04 | 26.83 | 212,115 | +0.41(+1.55%) |
Jun 07, 2024 | 26.27 | 26.69 | 25.88 | 26.42 | 403,604 | -0.46(-1.71%) |
Jun 06, 2024 | 27.29 | 27.46 | 26.82 | 26.88 | 327,705 | -0.54(-1.97%) |
Jun 05, 2024 | 26.75 | 27.49 | 26.28 | 27.42 | 534,009 | +0.93(+3.51%) |
Jun 04, 2024 | 27.00 | 27.23 | 26.47 | 26.49 | 547,899 | -0.82(-3.00%) |
Jun 03, 2024 | 28.79 | 28.93 | 27.19 | 27.31 | 429,363 | -1.10(-3.87%) |
May 31, 2024 | 28.50 | 28.84 | 27.86 | 28.41 | 486,376 | +0.10(+0.35%) |
May 30, 2024 | 27.99 | 28.69 | 27.82 | 28.31 | 303,701 | +0.76(+2.76%) |
May 29, 2024 | 28.07 | 28.43 | 27.34 | 27.55 | 490,288 | -1.10(-3.84%) |
May 28, 2024 | 28.50 | 29.06 | 28.25 | 28.65 | 613,818 | +0.40(+1.42%) |
May 24, 2024 | 27.62 | 28.28 | 27.33 | 28.25 | 320,234 | +1.03(+3.78%) |
May 23, 2024 | 28.18 | 28.24 | 26.88 | 27.22 | 466,788 | -0.41(-1.48%) |
May 22, 2024 | 28.35 | 28.64 | 27.51 | 27.63 | 610,643 | -1.03(-3.59%) |
May 21, 2024 | 28.90 | 29.31 | 28.49 | 28.66 | 416,232 | -0.58(-1.98%) |
May 20, 2024 | 29.23 | 29.64 | 28.98 | 29.24 | 364,301 | -0.04(-0.14%) |
May 17, 2024 | 28.81 | 29.49 | 28.21 | 29.28 | 574,461 | +0.59(+2.06%) |
May 16, 2024 | 32.43 | 32.55 | 28.68 | 28.69 | 724,790 | -4.16(-12.66%) |
May 15, 2024 | 31.60 | 32.99 | 31.29 | 32.85 | 552,826 | +2.15(+7.00%) |
May 14, 2024 | 30.45 | 31.02 | 30.18 | 30.70 | 354,980 | +0.53(+1.76%) |
May 13, 2024 | 31.28 | 31.48 | 29.66 | 30.17 | 490,531 | -0.45(-1.47%) |
May 10, 2024 | 30.50 | 30.86 | 29.94 | 30.62 | 321,870 | +0.12(+0.39%) |
May 09, 2024 | 29.88 | 31.00 | 29.58 | 30.50 | 569,056 | +0.62(+2.07%) |
May 08, 2024 | 30.78 | 30.78 | 29.86 | 29.88 | 459,724 | -0.88(-2.86%) |
May 07, 2024 | 31.16 | 31.21 | 30.20 | 30.76 | 575,059 | -0.55(-1.76%) |
May 06, 2024 | 31.85 | 32.64 | 31.21 | 31.31 | 585,050 | +0.08(+0.26%) |
May 03, 2024 | 34.01 | 34.01 | 30.91 | 31.23 | 1,026,591 | -1.05(-3.25%) |
May 02, 2024 | 33.01 | 33.27 | 31.13 | 32.28 | 683,566 | -3.38(-9.48%) |