Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 30.85 | 31.91 | 30.23 | 30.98 | 364,398 | +0.09(+0.29%) |
Jul 26, 2024 | 33.24 | 34.65 | 30.85 | 30.89 | 521,803 | -1.42(-4.39%) |
Jul 25, 2024 | 31.31 | 33.03 | 30.95 | 32.31 | 409,385 | +0.81(+2.57%) |
Jul 24, 2024 | 32.51 | 33.44 | 31.45 | 31.50 | 361,767 | -0.84(-2.60%) |
Jul 23, 2024 | 32.26 | 32.70 | 31.52 | 32.34 | 509,948 | -0.47(-1.43%) |
Jul 22, 2024 | 33.32 | 33.32 | 31.23 | 32.81 | 445,500 | +1.30(+4.13%) |
Jul 19, 2024 | 32.03 | 32.65 | 31.36 | 31.51 | 2,166,015 | -0.50(-1.56%) |
Jul 18, 2024 | 32.76 | 33.83 | 31.59 | 32.01 | 479,244 | -0.62(-1.90%) |
Jul 17, 2024 | 33.00 | 34.00 | 31.81 | 32.63 | 454,856 | -0.96(-2.86%) |
Jul 16, 2024 | 31.51 | 33.66 | 30.39 | 33.59 | 571,997 | +2.42(+7.76%) |
Jul 15, 2024 | 32.67 | 32.67 | 30.50 | 31.17 | 529,893 | -2.14(-6.42%) |
Jul 12, 2024 | 32.08 | 33.85 | 31.79 | 33.31 | 524,197 | +1.74(+5.51%) |
Jul 11, 2024 | 28.87 | 32.29 | 28.87 | 31.57 | 821,273 | +4.47(+16.49%) |
Jul 10, 2024 | 26.06 | 27.30 | 25.20 | 27.10 | 411,905 | +1.30(+5.04%) |
Jul 09, 2024 | 25.87 | 26.16 | 24.50 | 25.80 | 716,084 | -0.53(-2.01%) |
Jul 08, 2024 | 27.78 | 28.86 | 26.11 | 26.33 | 524,229 | -0.96(-3.52%) |
Jul 05, 2024 | 27.16 | 27.37 | 26.22 | 27.29 | 344,485 | +0.15(+0.55%) |
Jul 03, 2024 | 27.08 | 28.24 | 26.66 | 27.14 | 364,772 | +0.24(+0.89%) |
Jul 02, 2024 | 26.00 | 26.99 | 25.77 | 26.90 | 624,490 | +0.90(+3.46%) |
Jul 01, 2024 | 29.13 | 29.13 | 25.99 | 26.00 | 477,065 | -2.81(-9.75%) |
Jun 28, 2024 | 30.96 | 31.08 | 28.41 | 28.81 | 1,226,002 | -1.92(-6.25%) |
Jun 27, 2024 | 30.69 | 31.08 | 30.02 | 30.73 | 399,903 | +0.00(+0.00%) |
Jun 26, 2024 | 31.20 | 31.78 | 30.44 | 30.73 | 234,797 | -0.73(-2.32%) |
Jun 25, 2024 | 31.55 | 32.09 | 30.86 | 31.46 | 354,345 | -0.40(-1.26%) |
Jun 24, 2024 | 31.96 | 32.41 | 31.16 | 31.86 | 357,632 | -0.12(-0.38%) |
Jun 21, 2024 | 33.06 | 33.07 | 31.80 | 31.98 | 595,198 | -1.39(-4.17%) |
Jun 20, 2024 | 32.88 | 33.57 | 32.30 | 33.37 | 318,244 | -0.01(-0.03%) |
Jun 18, 2024 | 32.49 | 33.68 | 32.32 | 33.38 | 314,496 | +0.72(+2.20%) |
Jun 17, 2024 | 32.87 | 33.49 | 32.42 | 32.66 | 357,290 | -0.32(-0.97%) |
Jun 14, 2024 | 34.03 | 34.43 | 32.95 | 32.98 | 274,305 | -1.57(-4.54%) |
Jun 13, 2024 | 35.37 | 35.51 | 33.55 | 34.55 | 282,785 | -1.00(-2.81%) |
Jun 12, 2024 | 36.62 | 37.13 | 34.87 | 35.55 | 431,001 | +0.89(+2.57%) |
Jun 11, 2024 | 34.09 | 34.80 | 33.01 | 34.66 | 229,544 | +0.15(+0.43%) |
Jun 10, 2024 | 33.05 | 34.97 | 33.02 | 34.51 | 342,494 | +1.05(+3.14%) |
Jun 07, 2024 | 34.25 | 34.95 | 32.77 | 33.46 | 570,617 | -2.06(-5.80%) |
Jun 06, 2024 | 35.90 | 36.04 | 35.01 | 35.52 | 383,915 | -0.58(-1.61%) |
Jun 05, 2024 | 35.22 | 36.26 | 34.80 | 36.10 | 234,373 | +1.41(+4.06%) |
Jun 04, 2024 | 34.90 | 35.62 | 34.10 | 34.69 | 345,892 | -1.86(-5.09%) |
Jun 03, 2024 | 37.62 | 37.77 | 36.38 | 36.55 | 486,793 | +0.03(+0.08%) |
May 31, 2024 | 36.74 | 36.90 | 35.19 | 36.52 | 503,160 | +0.14(+0.38%) |
May 30, 2024 | 34.64 | 36.49 | 34.11 | 36.38 | 364,346 | +2.23(+6.53%) |
May 29, 2024 | 33.14 | 34.53 | 32.76 | 34.15 | 515,911 | -0.54(-1.56%) |
May 28, 2024 | 34.71 | 35.09 | 33.73 | 34.69 | 880,541 | +0.73(+2.15%) |
May 24, 2024 | 32.38 | 34.80 | 32.13 | 33.96 | 595,097 | +1.73(+5.37%) |
May 23, 2024 | 31.49 | 33.10 | 30.72 | 32.23 | 709,156 | +0.62(+1.96%) |
May 22, 2024 | 29.28 | 31.87 | 29.25 | 31.61 | 546,386 | +1.91(+6.43%) |
May 21, 2024 | 27.54 | 30.38 | 27.08 | 29.70 | 800,776 | +1.76(+6.30%) |
May 20, 2024 | 27.52 | 28.32 | 26.89 | 27.94 | 489,964 | +0.59(+2.16%) |
May 17, 2024 | 27.24 | 27.72 | 26.87 | 27.35 | 365,006 | -0.05(-0.18%) |
May 16, 2024 | 28.04 | 28.04 | 26.25 | 27.40 | 599,256 | -0.65(-2.32%) |
May 15, 2024 | 30.66 | 30.96 | 27.68 | 28.05 | 670,149 | -1.93(-6.44%) |
May 14, 2024 | 29.86 | 31.14 | 29.81 | 29.98 | 836,615 | +1.42(+4.97%) |
May 13, 2024 | 27.96 | 29.66 | 27.96 | 28.56 | 936,721 | +0.94(+3.40%) |
May 10, 2024 | 28.68 | 28.88 | 27.02 | 27.62 | 601,024 | -0.34(-1.22%) |
May 09, 2024 | 27.00 | 28.40 | 26.09 | 27.96 | 480,523 | +1.02(+3.79%) |
May 08, 2024 | 23.80 | 28.93 | 23.76 | 26.94 | 1,555,659 | +4.70(+21.13%) |
May 07, 2024 | 22.79 | 23.02 | 22.23 | 22.24 | 381,423 | -0.45(-1.98%) |
May 06, 2024 | 22.65 | 22.89 | 22.21 | 22.69 | 339,769 | +0.28(+1.25%) |
May 03, 2024 | 22.47 | 23.98 | 21.92 | 22.41 | 447,930 | +0.96(+4.48%) |
May 02, 2024 | 21.20 | 21.75 | 20.56 | 21.45 | 362,323 | +0.96(+4.69%) |