Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 30.95 | 32.73 | 30.73 | 31.20 | 14,227 | -0.50(-1.58%) |
Jul 23, 2024 | 30.74 | 32.00 | 30.23 | 31.70 | 19,369 | +0.40(+1.28%) |
Jul 22, 2024 | 30.29 | 31.99 | 29.94 | 31.30 | 8,238 | +1.15(+3.81%) |
Jul 19, 2024 | 29.28 | 30.15 | 28.99 | 30.15 | 20,229 | +1.05(+3.61%) |
Jul 18, 2024 | 29.98 | 30.93 | 29.10 | 29.10 | 33,176 | -1.00(-3.32%) |
Jul 17, 2024 | 31.49 | 31.49 | 29.81 | 30.10 | 20,256 | -1.73(-5.44%) |
Jul 16, 2024 | 29.99 | 31.83 | 29.20 | 31.83 | 54,010 | +2.17(+7.32%) |
Jul 15, 2024 | 28.98 | 29.98 | 28.35 | 29.66 | 19,929 | +0.78(+2.70%) |
Jul 12, 2024 | 28.83 | 29.45 | 28.42 | 28.88 | 25,250 | +0.08(+0.28%) |
Jul 11, 2024 | 27.89 | 29.02 | 27.70 | 28.80 | 38,635 | +1.13(+4.08%) |
Jul 10, 2024 | 27.73 | 28.48 | 27.20 | 27.67 | 17,032 | +0.37(+1.36%) |
Jul 09, 2024 | 28.04 | 28.36 | 27.16 | 27.30 | 11,344 | -0.49(-1.76%) |
Jul 08, 2024 | 27.79 | 28.11 | 27.00 | 27.79 | 11,038 | +0.93(+3.46%) |
Jul 05, 2024 | 27.55 | 27.96 | 26.25 | 26.86 | 30,149 | -0.76(-2.75%) |
Jul 03, 2024 | 28.33 | 28.33 | 27.14 | 27.62 | 4,272 | -0.08(-0.29%) |
Jul 02, 2024 | 26.95 | 28.00 | 26.76 | 27.70 | 33,503 | +0.75(+2.78%) |
Jul 01, 2024 | 27.86 | 28.22 | 26.60 | 26.95 | 28,692 | -1.27(-4.50%) |
Jun 28, 2024 | 28.46 | 28.83 | 27.70 | 28.22 | 50,934 | -0.87(-2.99%) |
Jun 27, 2024 | 28.07 | 29.09 | 27.84 | 29.09 | 9,242 | +1.08(+3.86%) |
Jun 26, 2024 | 28.01 | 28.40 | 27.66 | 28.01 | 10,767 | -0.17(-0.60%) |
Jun 25, 2024 | 28.50 | 29.10 | 27.50 | 28.18 | 23,456 | -0.79(-2.73%) |
Jun 24, 2024 | 28.46 | 29.49 | 28.00 | 28.97 | 28,496 | +1.00(+3.58%) |
Jun 21, 2024 | 28.29 | 29.36 | 27.81 | 27.97 | 33,031 | -0.73(-2.54%) |
Jun 20, 2024 | 29.62 | 29.62 | 28.17 | 28.70 | 30,063 | -0.95(-3.20%) |
Jun 18, 2024 | 28.61 | 30.03 | 27.63 | 29.65 | 21,796 | +0.63(+2.17%) |
Jun 17, 2024 | 30.73 | 30.73 | 28.92 | 29.02 | 25,065 | -1.06(-3.52%) |
Jun 14, 2024 | 30.55 | 31.06 | 29.85 | 30.08 | 12,192 | -0.47(-1.54%) |
Jun 13, 2024 | 31.70 | 31.75 | 30.25 | 30.55 | 8,889 | -0.72(-2.30%) |
Jun 12, 2024 | 32.33 | 32.71 | 31.14 | 31.27 | 14,478 | +0.28(+0.90%) |
Jun 11, 2024 | 32.65 | 32.97 | 30.80 | 30.99 | 20,303 | -1.70(-5.20%) |
Jun 10, 2024 | 30.36 | 32.96 | 29.60 | 32.69 | 34,633 | +2.63(+8.75%) |
Jun 07, 2024 | 29.07 | 30.80 | 29.07 | 30.06 | 11,107 | +0.85(+2.91%) |
Jun 06, 2024 | 27.70 | 30.61 | 27.70 | 29.21 | 33,640 | +1.36(+4.88%) |
Jun 05, 2024 | 28.61 | 29.49 | 27.41 | 27.85 | 19,212 | -0.45(-1.59%) |
Jun 04, 2024 | 28.50 | 29.55 | 28.30 | 28.30 | 27,460 | -0.25(-0.88%) |
Jun 03, 2024 | 30.01 | 30.47 | 28.55 | 28.55 | 31,242 | -1.15(-3.87%) |
May 31, 2024 | 29.89 | 30.63 | 29.50 | 29.70 | 9,259 | -0.49(-1.62%) |
May 30, 2024 | 31.50 | 31.50 | 29.73 | 30.19 | 26,336 | -0.51(-1.66%) |
May 29, 2024 | 29.60 | 31.45 | 29.60 | 30.70 | 23,648 | +0.17(+0.56%) |
May 28, 2024 | 30.62 | 32.17 | 30.21 | 30.53 | 11,958 | -0.47(-1.52%) |
May 24, 2024 | 29.19 | 31.50 | 29.19 | 31.00 | 23,444 | +2.20(+7.64%) |
May 23, 2024 | 31.48 | 31.48 | 28.62 | 28.80 | 36,223 | -1.48(-4.89%) |
May 22, 2024 | 31.86 | 32.39 | 30.00 | 30.28 | 15,276 | -1.23(-3.90%) |
May 21, 2024 | 31.36 | 31.71 | 31.35 | 31.51 | 6,321 | -1.02(-3.14%) |
May 20, 2024 | 31.28 | 32.93 | 30.79 | 32.53 | 12,948 | +2.02(+6.62%) |
May 17, 2024 | 31.99 | 32.34 | 30.00 | 30.51 | 17,482 | -1.19(-3.75%) |
May 16, 2024 | 30.88 | 34.00 | 30.88 | 31.70 | 15,147 | -2.36(-6.93%) |
May 15, 2024 | 29.88 | 34.30 | 29.57 | 34.06 | 31,362 | +4.20(+14.07%) |
May 14, 2024 | 28.79 | 30.99 | 27.88 | 29.86 | 44,662 | +0.58(+1.98%) |
May 13, 2024 | 31.45 | 31.75 | 28.82 | 29.28 | 35,927 | -2.14(-6.81%) |
May 10, 2024 | 32.74 | 33.74 | 31.42 | 31.42 | 15,126 | -1.70(-5.13%) |
May 09, 2024 | 33.37 | 33.49 | 33.08 | 33.12 | 3,996 | +0.26(+0.79%) |
May 08, 2024 | 33.27 | 33.72 | 32.60 | 32.86 | 8,829 | -0.64(-1.91%) |
May 07, 2024 | 33.00 | 34.00 | 32.51 | 33.50 | 10,667 | +0.94(+2.89%) |
May 06, 2024 | 32.30 | 33.41 | 31.96 | 32.56 | 6,863 | +0.12(+0.37%) |
May 03, 2024 | 31.83 | 33.83 | 31.00 | 32.44 | 25,214 | +1.43(+4.61%) |
May 02, 2024 | 32.06 | 32.06 | 31.01 | 31.01 | 8,075 | -0.22(-0.70%) |