Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 33.20 | 33.58 | 30.89 | 31.15 | 1,314,739 | -1.40(-4.30%) |
Jul 17, 2024 | 33.02 | 33.81 | 31.97 | 32.55 | 1,399,670 | -1.28(-3.78%) |
Jul 16, 2024 | 31.99 | 34.08 | 31.68 | 33.83 | 1,754,671 | +2.29(+7.26%) |
Jul 15, 2024 | 31.30 | 31.63 | 30.68 | 31.54 | 1,496,933 | +0.47(+1.51%) |
Jul 12, 2024 | 30.19 | 31.23 | 30.00 | 31.07 | 1,627,766 | +1.10(+3.67%) |
Jul 11, 2024 | 28.49 | 30.41 | 27.95 | 29.97 | 2,619,111 | +2.36(+8.55%) |
Jul 10, 2024 | 27.86 | 28.23 | 27.02 | 27.61 | 829,938 | -0.04(-0.14%) |
Jul 09, 2024 | 27.52 | 27.72 | 26.37 | 27.65 | 1,464,196 | +0.08(+0.29%) |
Jul 08, 2024 | 28.50 | 28.72 | 27.48 | 27.57 | 1,502,914 | -1.18(-4.10%) |
Jul 05, 2024 | 28.13 | 28.91 | 27.94 | 28.75 | 637,768 | +0.34(+1.20%) |
Jul 03, 2024 | 28.82 | 28.83 | 28.09 | 28.41 | 736,424 | -0.46(-1.59%) |
Jul 02, 2024 | 28.25 | 28.93 | 28.00 | 28.87 | 715,022 | +0.61(+2.16%) |
Jul 01, 2024 | 28.95 | 29.43 | 27.92 | 28.26 | 1,118,351 | -0.62(-2.15%) |
Jun 28, 2024 | 30.00 | 30.00 | 28.22 | 28.88 | 3,794,096 | -0.17(-0.59%) |
Jun 27, 2024 | 29.40 | 30.00 | 28.86 | 29.05 | 764,883 | -0.34(-1.16%) |
Jun 26, 2024 | 29.48 | 29.93 | 28.91 | 29.39 | 861,789 | -0.09(-0.31%) |
Jun 25, 2024 | 29.06 | 30.00 | 28.74 | 29.48 | 1,044,425 | +0.39(+1.34%) |
Jun 24, 2024 | 29.57 | 30.31 | 28.67 | 29.09 | 1,190,631 | -0.47(-1.59%) |
Jun 21, 2024 | 29.55 | 30.17 | 29.47 | 29.56 | 2,454,496 | +0.00(+0.00%) |
Jun 20, 2024 | 29.75 | 30.14 | 29.19 | 29.56 | 1,591,896 | -0.38(-1.27%) |
Jun 18, 2024 | 30.21 | 31.00 | 29.79 | 29.94 | 1,708,479 | -0.56(-1.84%) |
Jun 17, 2024 | 30.01 | 30.89 | 29.75 | 30.50 | 1,972,416 | +0.29(+0.96%) |
Jun 14, 2024 | 31.25 | 31.44 | 29.55 | 30.21 | 1,451,644 | -1.30(-4.13%) |
Jun 13, 2024 | 31.90 | 32.06 | 30.93 | 31.51 | 1,123,590 | -0.33(-1.04%) |
Jun 12, 2024 | 31.90 | 32.30 | 30.96 | 31.84 | 2,587,990 | +1.34(+4.39%) |
Jun 11, 2024 | 29.84 | 30.69 | 29.26 | 30.50 | 1,989,806 | +0.44(+1.46%) |
Jun 10, 2024 | 28.38 | 30.36 | 28.05 | 30.06 | 1,723,015 | +1.39(+4.85%) |
Jun 07, 2024 | 28.53 | 28.89 | 28.11 | 28.67 | 1,781,570 | -0.35(-1.21%) |
Jun 06, 2024 | 30.59 | 30.79 | 28.98 | 29.02 | 2,100,343 | -2.17(-6.96%) |
Jun 05, 2024 | 28.04 | 32.30 | 27.33 | 31.19 | 6,654,428 | +3.20(+11.43%) |
Jun 04, 2024 | 27.87 | 28.32 | 26.74 | 27.99 | 2,424,419 | +0.58(+2.12%) |
Jun 03, 2024 | 27.35 | 27.56 | 26.38 | 27.41 | 2,420,324 | +0.31(+1.14%) |
May 31, 2024 | 27.62 | 27.89 | 26.95 | 27.10 | 3,615,994 | -0.37(-1.35%) |
May 30, 2024 | 26.37 | 27.52 | 26.06 | 27.47 | 2,077,005 | +1.38(+5.29%) |
May 29, 2024 | 25.80 | 26.30 | 25.34 | 26.09 | 2,068,670 | -0.07(-0.27%) |
May 28, 2024 | 26.00 | 26.83 | 25.60 | 26.16 | 3,402,600 | +0.64(+2.51%) |
May 24, 2024 | 26.22 | 26.36 | 23.34 | 25.52 | 6,013,319 | +3.01(+13.37%) |
May 22, 2024 | 22.51 | 729 | -1.06(-4.50%) | |||
May 21, 2024 | 24.72 | 25.09 | 23.53 | 23.57 | 2,527,243 | -1.20(-4.84%) |
May 20, 2024 | 25.50 | 25.57 | 24.50 | 24.77 | 2,881,822 | -0.59(-2.33%) |
May 17, 2024 | 26.50 | 26.50 | 25.07 | 25.36 | 2,589,751 | -0.88(-3.35%) |
May 16, 2024 | 25.74 | 27.31 | 25.16 | 26.24 | 3,365,678 | +0.49(+1.90%) |
May 15, 2024 | 25.22 | 25.76 | 24.57 | 25.75 | 2,399,015 | +1.02(+4.12%) |
May 14, 2024 | 24.56 | 25.85 | 24.47 | 24.73 | 3,996,647 | +0.73(+3.04%) |
May 13, 2024 | 22.70 | 24.19 | 22.37 | 24.00 | 4,186,226 | +1.63(+7.29%) |
May 10, 2024 | 21.43 | 22.51 | 20.53 | 22.37 | 5,869,021 | +2.93(+15.07%) |
May 09, 2024 | 18.36 | 19.50 | 18.01 | 19.44 | 2,812,565 | +0.80(+4.29%) |
May 08, 2024 | 18.68 | 19.10 | 18.47 | 18.64 | 1,623,524 | -0.18(-0.96%) |
May 07, 2024 | 19.19 | 19.25 | 18.78 | 18.82 | 1,400,387 | -0.28(-1.47%) |
May 06, 2024 | 19.10 | 19.48 | 18.96 | 19.10 | 1,063,700 | +0.22(+1.17%) |
May 03, 2024 | 19.11 | 19.63 | 18.73 | 18.88 | 1,121,543 | +0.30(+1.61%) |
May 02, 2024 | 18.59 | 18.68 | 17.98 | 18.58 | 954,662 | +0.32(+1.75%) |