Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.60 | 28.85 | 27.60 | 28.46 | 12,265 | +0.90(+3.27%) |
Jul 25, 2024 | 29.04 | 29.11 | 27.56 | 27.56 | 33,020 | -1.46(-5.03%) |
Jul 24, 2024 | 30.62 | 30.65 | 28.86 | 29.02 | 19,194 | -2.16(-6.93%) |
Jul 23, 2024 | 31.44 | 31.70 | 31.15 | 31.18 | 20,091 | +0.24(+0.78%) |
Jul 22, 2024 | 30.68 | 31.13 | 30.49 | 30.94 | 16,455 | +0.75(+2.48%) |
Jul 19, 2024 | 29.63 | 30.60 | 29.55 | 30.19 | 35,494 | -0.50(-1.63%) |
Jul 18, 2024 | 31.31 | 31.31 | 29.88 | 30.69 | 18,057 | -0.39(-1.26%) |
Jul 17, 2024 | 31.00 | 31.27 | 30.60 | 31.08 | 20,777 | -0.86(-2.69%) |
Jul 16, 2024 | 32.68 | 32.68 | 31.61 | 31.94 | 15,414 | -0.67(-2.05%) |
Jul 15, 2024 | 32.58 | 33.08 | 32.32 | 32.61 | 10,581 | +0.09(+0.28%) |
Jul 12, 2024 | 32.77 | 32.97 | 32.33 | 32.52 | 16,541 | -0.30(-0.91%) |
Jul 11, 2024 | 34.08 | 34.24 | 32.36 | 32.82 | 34,530 | -1.68(-4.87%) |
Jul 10, 2024 | 33.84 | 34.54 | 33.50 | 34.50 | 15,789 | +0.99(+2.95%) |
Jul 09, 2024 | 34.72 | 34.72 | 33.41 | 33.51 | 23,533 | -0.98(-2.84%) |
Jul 08, 2024 | 34.81 | 34.81 | 34.30 | 34.49 | 12,793 | -0.22(-0.63%) |
Jul 05, 2024 | 33.77 | 34.81 | 33.77 | 34.71 | 22,389 | +1.00(+2.97%) |
Jul 03, 2024 | 33.50 | 33.76 | 33.41 | 33.71 | 9,289 | +0.13(+0.39%) |
Jul 02, 2024 | 32.81 | 33.62 | 32.81 | 33.58 | 10,249 | +0.43(+1.30%) |
Jul 01, 2024 | 32.11 | 33.26 | 31.75 | 33.15 | 17,711 | +0.95(+2.95%) |
Jun 28, 2024 | 32.82 | 33.00 | 31.86 | 32.20 | 12,270 | -0.51(-1.56%) |
Jun 27, 2024 | 33.00 | 33.19 | 32.64 | 32.71 | 18,528 | +0.12(+0.37%) |
Jun 26, 2024 | 32.17 | 32.81 | 32.17 | 32.59 | 20,875 | +0.13(+0.40%) |
Jun 25, 2024 | 31.92 | 32.46 | 31.92 | 32.46 | 10,200 | +0.39(+1.22%) |
Jun 24, 2024 | 32.44 | 32.67 | 31.85 | 32.07 | 41,955 | -0.30(-0.93%) |
Jun 21, 2024 | 31.89 | 32.40 | 31.88 | 32.37 | 30,575 | +0.63(+1.98%) |
Jun 20, 2024 | 31.93 | 31.93 | 31.24 | 31.74 | 16,583 | -0.17(-0.53%) |
Jun 18, 2024 | 32.54 | 32.54 | 31.75 | 31.91 | 33,488 | -0.34(-1.05%) |
Jun 17, 2024 | 31.38 | 32.52 | 31.19 | 32.25 | 28,072 | +0.91(+2.90%) |
Jun 14, 2024 | 30.63 | 31.47 | 30.56 | 31.34 | 46,815 | +0.10(+0.32%) |
Jun 13, 2024 | 31.29 | 31.47 | 30.99 | 31.24 | 16,628 | -0.05(-0.16%) |
Jun 12, 2024 | 30.50 | 31.49 | 30.18 | 31.29 | 22,875 | +1.29(+4.30%) |
Jun 11, 2024 | 29.10 | 30.00 | 29.07 | 30.00 | 9,623 | +0.61(+2.07%) |
Jun 10, 2024 | 28.97 | 29.39 | 28.97 | 29.39 | 11,661 | +0.48(+1.67%) |
Jun 07, 2024 | 29.05 | 29.16 | 28.76 | 28.91 | 22,881 | -0.06(-0.21%) |
Jun 06, 2024 | 28.99 | 29.01 | 28.52 | 28.97 | 12,515 | +0.11(+0.38%) |
Jun 05, 2024 | 28.21 | 28.89 | 27.97 | 28.86 | 27,486 | +1.00(+3.60%) |
Jun 04, 2024 | 27.31 | 27.86 | 27.07 | 27.86 | 10,415 | +0.29(+1.04%) |
Jun 03, 2024 | 27.83 | 27.90 | 27.00 | 27.57 | 17,197 | -0.21(-0.76%) |
May 31, 2024 | 27.71 | 27.78 | 26.41 | 27.78 | 21,345 | +0.01(+0.04%) |
May 30, 2024 | 28.76 | 28.93 | 27.67 | 27.77 | 34,049 | -1.93(-6.50%) |
May 29, 2024 | 29.21 | 29.97 | 29.21 | 29.70 | 13,237 | -0.15(-0.50%) |
May 28, 2024 | 29.64 | 29.85 | 29.47 | 29.85 | 25,817 | -0.05(-0.16%) |
May 24, 2024 | 29.45 | 30.03 | 29.19 | 29.90 | 19,498 | +0.39(+1.33%) |
May 23, 2024 | 30.42 | 30.42 | 29.29 | 29.50 | 28,599 | -0.43(-1.44%) |
May 22, 2024 | 30.22 | 30.22 | 29.71 | 29.93 | 9,255 | +0.07(+0.25%) |
May 21, 2024 | 29.41 | 30.27 | 29.36 | 29.86 | 21,396 | +0.49(+1.67%) |
May 20, 2024 | 28.75 | 29.51 | 28.75 | 29.37 | 34,437 | +0.75(+2.62%) |
May 17, 2024 | 28.94 | 28.94 | 28.41 | 28.62 | 18,275 | -0.13(-0.45%) |
May 16, 2024 | 29.00 | 29.30 | 28.75 | 28.75 | 18,962 | -0.38(-1.30%) |
May 15, 2024 | 28.45 | 29.17 | 28.31 | 29.13 | 30,099 | +0.99(+3.51%) |
May 14, 2024 | 27.57 | 28.18 | 27.51 | 28.14 | 8,004 | +0.40(+1.44%) |
May 13, 2024 | 28.24 | 28.24 | 27.36 | 27.74 | 33,512 | -0.18(-0.66%) |
May 10, 2024 | 27.85 | 27.98 | 27.72 | 27.92 | 5,002 | +0.30(+1.10%) |
May 09, 2024 | 27.47 | 27.62 | 27.16 | 27.62 | 18,194 | +0.30(+1.10%) |
May 08, 2024 | 27.00 | 27.54 | 27.00 | 27.32 | 10,880 | +0.08(+0.29%) |
May 07, 2024 | 27.70 | 27.73 | 27.24 | 27.24 | 11,473 | -0.58(-2.08%) |
May 06, 2024 | 27.04 | 27.82 | 26.85 | 27.82 | 15,389 | +0.93(+3.46%) |
May 03, 2024 | 26.44 | 26.90 | 26.44 | 26.89 | 30,134 | +1.14(+4.43%) |
May 02, 2024 | 25.85 | 25.85 | 25.39 | 25.75 | 9,696 | +0.37(+1.46%) |