Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 33.40 | 34.11 | 32.84 | 33.47 | 103,907 | -1.01(-2.93%) |
Jul 16, 2024 | 33.94 | 34.79 | 33.59 | 34.48 | 143,039 | +1.11(+3.33%) |
Jul 15, 2024 | 33.20 | 33.95 | 32.96 | 33.37 | 102,101 | +0.67(+2.05%) |
Jul 12, 2024 | 32.62 | 33.16 | 32.15 | 32.70 | 64,713 | +0.58(+1.81%) |
Jul 11, 2024 | 31.42 | 32.29 | 30.87 | 32.12 | 136,982 | +1.64(+5.38%) |
Jul 10, 2024 | 30.92 | 30.99 | 30.30 | 30.48 | 163,847 | -0.32(-1.04%) |
Jul 09, 2024 | 30.79 | 31.01 | 30.22 | 30.80 | 77,924 | -0.08(-0.26%) |
Jul 08, 2024 | 31.46 | 31.75 | 30.41 | 30.88 | 76,359 | -0.48(-1.53%) |
Jul 05, 2024 | 30.47 | 31.37 | 30.26 | 31.36 | 98,601 | +0.61(+1.98%) |
Jul 03, 2024 | 31.60 | 31.60 | 30.69 | 30.75 | 95,619 | -0.54(-1.73%) |
Jul 02, 2024 | 30.56 | 31.94 | 30.39 | 31.29 | 138,117 | +0.81(+2.66%) |
Jul 01, 2024 | 30.94 | 30.99 | 29.99 | 30.48 | 110,036 | -0.53(-1.71%) |
Jun 28, 2024 | 31.11 | 31.70 | 30.73 | 31.01 | 292,766 | +0.09(+0.29%) |
Jun 27, 2024 | 30.87 | 31.86 | 30.66 | 30.92 | 139,825 | -0.01(-0.03%) |
Jun 26, 2024 | 29.93 | 31.24 | 29.43 | 30.93 | 145,760 | +0.82(+2.72%) |
Jun 25, 2024 | 28.78 | 30.19 | 28.68 | 30.11 | 171,945 | +1.23(+4.26%) |
Jun 24, 2024 | 28.36 | 29.91 | 27.51 | 28.88 | 232,663 | +2.64(+10.06%) |
Jun 21, 2024 | 25.22 | 26.47 | 25.05 | 26.24 | 193,821 | +0.97(+3.84%) |
Jun 20, 2024 | 26.51 | 26.51 | 25.19 | 25.27 | 264,039 | -0.52(-2.02%) |
Jun 18, 2024 | 25.77 | 26.18 | 25.01 | 25.79 | 301,927 | -0.24(-0.92%) |
Jun 17, 2024 | 26.95 | 26.95 | 25.86 | 26.03 | 136,673 | -1.09(-4.02%) |
Jun 14, 2024 | 27.82 | 27.82 | 27.00 | 27.12 | 67,328 | -0.89(-3.18%) |
Jun 13, 2024 | 28.20 | 28.81 | 27.83 | 28.01 | 101,408 | -0.37(-1.30%) |
Jun 12, 2024 | 29.45 | 29.57 | 28.20 | 28.38 | 81,635 | -0.17(-0.60%) |
Jun 11, 2024 | 28.53 | 28.87 | 28.09 | 28.55 | 82,199 | -0.35(-1.21%) |
Jun 10, 2024 | 28.00 | 29.08 | 27.76 | 28.90 | 89,577 | +0.77(+2.74%) |
Jun 07, 2024 | 28.87 | 29.53 | 28.01 | 28.13 | 161,596 | -1.24(-4.22%) |
Jun 06, 2024 | 28.98 | 29.70 | 28.87 | 29.37 | 100,300 | +0.16(+0.55%) |
Jun 05, 2024 | 28.27 | 29.62 | 27.75 | 29.21 | 182,498 | +1.09(+3.88%) |
Jun 04, 2024 | 27.90 | 28.12 | 27.26 | 28.12 | 106,815 | +0.25(+0.90%) |
Jun 03, 2024 | 26.99 | 28.02 | 26.62 | 27.87 | 147,986 | +1.03(+3.84%) |
May 31, 2024 | 26.61 | 27.39 | 26.02 | 26.84 | 206,774 | +0.44(+1.67%) |
May 30, 2024 | 26.77 | 26.89 | 26.18 | 26.40 | 105,856 | -0.30(-1.11%) |
May 29, 2024 | 26.60 | 26.98 | 26.51 | 26.70 | 139,575 | -0.43(-1.60%) |
May 28, 2024 | 27.18 | 27.64 | 26.61 | 27.13 | 130,111 | +0.11(+0.41%) |
May 24, 2024 | 26.84 | 27.75 | 26.62 | 27.02 | 191,022 | +0.29(+1.08%) |
May 23, 2024 | 27.00 | 27.20 | 26.27 | 26.73 | 127,249 | -0.15(-0.56%) |
May 22, 2024 | 26.16 | 26.93 | 25.86 | 26.88 | 216,116 | +0.46(+1.74%) |
May 21, 2024 | 25.94 | 26.99 | 25.53 | 26.42 | 186,087 | +0.37(+1.42%) |
May 20, 2024 | 25.50 | 26.10 | 24.96 | 26.05 | 110,456 | +0.82(+3.25%) |
May 17, 2024 | 25.03 | 25.25 | 24.61 | 25.23 | 98,391 | +0.25(+1.00%) |
May 16, 2024 | 25.44 | 25.75 | 24.75 | 24.98 | 145,930 | -0.41(-1.61%) |
May 15, 2024 | 25.48 | 25.86 | 25.08 | 25.39 | 112,475 | +0.20(+0.79%) |
May 14, 2024 | 24.25 | 25.76 | 24.25 | 25.19 | 224,343 | +1.21(+5.05%) |
May 13, 2024 | 23.19 | 24.43 | 23.19 | 23.98 | 141,933 | +1.02(+4.44%) |
May 10, 2024 | 22.98 | 23.14 | 22.59 | 22.96 | 125,607 | -0.06(-0.26%) |
May 09, 2024 | 22.43 | 23.50 | 22.40 | 23.02 | 186,831 | +0.52(+2.31%) |
May 08, 2024 | 22.34 | 22.86 | 22.24 | 22.50 | 116,113 | -0.48(-2.09%) |
May 07, 2024 | 22.94 | 23.33 | 22.81 | 22.98 | 178,031 | -0.01(-0.04%) |
May 06, 2024 | 23.01 | 23.30 | 22.49 | 22.99 | 233,725 | +0.11(+0.48%) |
May 03, 2024 | 24.08 | 25.75 | 22.55 | 22.88 | 377,203 | +0.27(+1.19%) |
May 02, 2024 | 21.90 | 22.64 | 21.61 | 22.61 | 175,219 | +0.78(+3.57%) |