Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.32 | 27.35 | 26.06 | 26.74 | 1,503,049 | -0.44(-1.62%) |
Jul 25, 2024 | 26.57 | 28.64 | 25.23 | 27.18 | 3,647,728 | +0.45(+1.68%) |
Jul 24, 2024 | 24.95 | 26.83 | 24.81 | 26.73 | 4,235,650 | +3.87(+16.93%) |
Jul 23, 2024 | 22.94 | 23.04 | 22.29 | 22.86 | 1,500,825 | -0.24(-1.04%) |
Jul 22, 2024 | 23.53 | 23.78 | 22.65 | 23.10 | 2,472,912 | -1.54(-6.25%) |
Jul 19, 2024 | 23.80 | 24.73 | 23.22 | 24.64 | 2,060,403 | +0.92(+3.88%) |
Jul 18, 2024 | 22.64 | 24.27 | 22.60 | 23.72 | 3,340,803 | +0.33(+1.41%) |
Jul 17, 2024 | 22.59 | 23.66 | 22.48 | 23.39 | 2,826,807 | +2.08(+9.76%) |
Jul 16, 2024 | 20.82 | 21.98 | 20.64 | 21.31 | 2,235,926 | +0.08(+0.38%) |
Jul 15, 2024 | 20.96 | 21.54 | 20.22 | 21.23 | 3,851,659 | -0.22(-1.03%) |
Jul 12, 2024 | 21.92 | 22.19 | 20.84 | 21.45 | 2,953,018 | +0.09(+0.42%) |
Jul 11, 2024 | 19.39 | 21.74 | 19.24 | 21.36 | 5,987,823 | +1.89(+9.71%) |
Jul 10, 2024 | 19.66 | 20.07 | 19.22 | 19.47 | 2,503,078 | -0.41(-2.06%) |
Jul 09, 2024 | 19.85 | 20.07 | 19.52 | 19.88 | 2,206,376 | -0.12(-0.60%) |
Jul 08, 2024 | 20.01 | 20.35 | 19.66 | 20.00 | 3,214,086 | +0.03(+0.15%) |
Jul 05, 2024 | 20.56 | 20.68 | 19.88 | 19.97 | 2,987,561 | -0.87(-4.17%) |
Jul 03, 2024 | 21.87 | 21.89 | 20.80 | 20.84 | 2,090,060 | -1.04(-4.75%) |
Jul 02, 2024 | 23.09 | 23.09 | 21.86 | 21.88 | 2,543,748 | -1.22(-5.28%) |
Jul 01, 2024 | 24.27 | 24.80 | 22.98 | 23.10 | 2,381,289 | -1.55(-6.29%) |
Jun 28, 2024 | 23.92 | 24.74 | 23.21 | 24.65 | 2,470,430 | +0.53(+2.20%) |
Jun 27, 2024 | 24.58 | 24.61 | 23.90 | 24.12 | 1,218,975 | -0.59(-2.39%) |
Jun 26, 2024 | 26.01 | 26.01 | 24.52 | 24.71 | 1,206,344 | -1.21(-4.67%) |
Jun 25, 2024 | 26.69 | 26.98 | 25.81 | 25.92 | 1,085,398 | -1.12(-4.14%) |
Jun 24, 2024 | 26.00 | 27.10 | 25.64 | 27.04 | 1,902,419 | +1.18(+4.56%) |
Jun 21, 2024 | 25.60 | 26.11 | 25.27 | 25.86 | 2,147,212 | +0.58(+2.29%) |
Jun 20, 2024 | 24.23 | 25.88 | 24.20 | 25.28 | 4,624,360 | +0.73(+2.97%) |
Jun 18, 2024 | 24.21 | 24.90 | 24.15 | 24.55 | 1,921,048 | +0.45(+1.87%) |
Jun 17, 2024 | 25.30 | 25.53 | 23.68 | 24.10 | 2,685,200 | -1.48(-5.79%) |
Jun 14, 2024 | 26.08 | 26.23 | 25.43 | 25.58 | 1,464,155 | -0.41(-1.58%) |
Jun 13, 2024 | 25.46 | 26.41 | 25.25 | 25.99 | 3,002,765 | -1.28(-4.69%) |
Jun 12, 2024 | 27.89 | 28.14 | 26.60 | 27.27 | 3,262,054 | -1.51(-5.25%) |
Jun 11, 2024 | 29.71 | 30.26 | 28.76 | 28.78 | 1,188,442 | -1.11(-3.71%) |
Jun 10, 2024 | 30.00 | 30.32 | 29.51 | 29.89 | 1,068,561 | -0.06(-0.20%) |
Jun 07, 2024 | 29.74 | 30.16 | 29.35 | 29.95 | 1,101,569 | +0.36(+1.22%) |
Jun 06, 2024 | 29.51 | 30.10 | 29.15 | 29.59 | 1,235,183 | -0.04(-0.13%) |
Jun 05, 2024 | 30.99 | 31.44 | 29.63 | 29.63 | 1,277,014 | -2.07(-6.53%) |
Jun 04, 2024 | 31.94 | 32.60 | 31.45 | 31.70 | 1,174,577 | -0.29(-0.91%) |
Jun 03, 2024 | 31.83 | 33.07 | 31.31 | 31.99 | 1,003,302 | -0.64(-1.96%) |
May 31, 2024 | 31.77 | 34.33 | 31.64 | 32.63 | 2,089,666 | +0.78(+2.45%) |
May 30, 2024 | 30.48 | 32.19 | 30.39 | 31.85 | 1,693,632 | +1.71(+5.67%) |
May 29, 2024 | 30.70 | 30.70 | 29.66 | 30.14 | 2,085,345 | +0.18(+0.60%) |
May 28, 2024 | 30.13 | 30.63 | 29.84 | 29.96 | 1,959,104 | -0.47(-1.54%) |
May 24, 2024 | 31.38 | 31.52 | 30.12 | 30.43 | 1,818,895 | -1.47(-4.61%) |
May 23, 2024 | 29.60 | 32.34 | 29.60 | 31.90 | 2,561,672 | +0.65(+2.08%) |
May 22, 2024 | 30.75 | 31.74 | 30.52 | 31.25 | 1,679,378 | +0.74(+2.43%) |
May 21, 2024 | 31.68 | 31.75 | 30.50 | 30.51 | 1,682,481 | -0.69(-2.21%) |
May 20, 2024 | 31.95 | 31.96 | 31.05 | 31.20 | 1,763,358 | -0.76(-2.38%) |
May 17, 2024 | 32.00 | 32.54 | 31.69 | 31.96 | 1,505,248 | +0.01(+0.03%) |
May 16, 2024 | 31.67 | 31.98 | 31.17 | 31.95 | 2,262,820 | +0.50(+1.59%) |
May 15, 2024 | 32.32 | 33.33 | 31.38 | 31.45 | 3,325,735 | -1.40(-4.26%) |
May 14, 2024 | 34.09 | 34.13 | 32.73 | 32.85 | 2,025,967 | -1.15(-3.38%) |
May 13, 2024 | 34.21 | 34.72 | 33.91 | 34.00 | 1,714,079 | -0.47(-1.36%) |
May 10, 2024 | 34.02 | 35.06 | 33.68 | 34.47 | 1,981,447 | +0.09(+0.26%) |
May 09, 2024 | 34.12 | 34.89 | 33.95 | 34.38 | 1,439,485 | +0.18(+0.53%) |
May 08, 2024 | 35.13 | 35.15 | 33.66 | 34.20 | 1,435,447 | +0.16(+0.47%) |
May 07, 2024 | 33.76 | 34.43 | 33.62 | 34.04 | 2,195,834 | +0.54(+1.61%) |
May 06, 2024 | 35.04 | 35.35 | 33.50 | 33.50 | 1,327,578 | -2.05(-5.77%) |
May 03, 2024 | 35.88 | 36.60 | 35.29 | 35.55 | 1,817,218 | -2.53(-6.64%) |
May 02, 2024 | 38.55 | 39.99 | 37.71 | 38.08 | 1,127,433 | -1.84(-4.61%) |