Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.44 | 22.50 | 20.98 | 21.00 | 1,483,264 | -0.64(-2.96%) |
Jul 25, 2024 | 22.86 | 22.99 | 21.56 | 21.64 | 1,829,788 | -1.24(-5.42%) |
Jul 24, 2024 | 23.41 | 24.28 | 22.81 | 22.88 | 868,383 | -1.43(-5.88%) |
Jul 23, 2024 | 23.53 | 24.94 | 23.52 | 24.31 | 877,678 | +0.80(+3.40%) |
Jul 22, 2024 | 23.74 | 24.26 | 23.50 | 23.51 | 824,819 | +0.16(+0.69%) |
Jul 19, 2024 | 23.79 | 24.35 | 23.32 | 23.35 | 901,195 | -0.49(-2.06%) |
Jul 18, 2024 | 24.96 | 25.56 | 23.33 | 23.84 | 1,915,818 | -0.98(-3.95%) |
Jul 17, 2024 | 26.22 | 27.16 | 24.80 | 24.82 | 1,513,835 | -2.11(-7.84%) |
Jul 16, 2024 | 27.50 | 27.90 | 26.28 | 26.93 | 1,042,592 | -0.19(-0.70%) |
Jul 15, 2024 | 27.41 | 28.29 | 27.04 | 27.12 | 1,300,711 | -0.12(-0.44%) |
Jul 12, 2024 | 26.37 | 27.35 | 25.80 | 27.24 | 1,259,966 | +1.13(+4.33%) |
Jul 11, 2024 | 24.98 | 26.23 | 24.69 | 26.11 | 1,134,455 | +1.89(+7.80%) |
Jul 10, 2024 | 23.56 | 24.24 | 23.22 | 24.22 | 827,589 | +0.88(+3.77%) |
Jul 09, 2024 | 23.90 | 24.07 | 23.07 | 23.34 | 857,215 | -0.55(-2.30%) |
Jul 08, 2024 | 24.15 | 25.11 | 23.84 | 23.89 | 932,360 | +0.19(+0.80%) |
Jul 05, 2024 | 23.99 | 24.26 | 23.58 | 23.70 | 793,207 | -0.38(-1.58%) |
Jul 03, 2024 | 24.14 | 24.80 | 24.01 | 24.08 | 432,522 | +0.04(+0.17%) |
Jul 02, 2024 | 23.62 | 24.23 | 23.45 | 24.04 | 749,277 | +0.53(+2.25%) |
Jul 01, 2024 | 24.00 | 24.47 | 23.35 | 23.51 | 858,419 | -0.34(-1.43%) |
Jun 28, 2024 | 24.85 | 25.18 | 23.27 | 23.85 | 3,906,858 | -0.87(-3.52%) |
Jun 27, 2024 | 24.55 | 24.90 | 23.92 | 24.72 | 962,675 | +0.15(+0.61%) |
Jun 26, 2024 | 24.76 | 25.14 | 24.24 | 24.57 | 1,324,979 | -0.29(-1.17%) |
Jun 25, 2024 | 24.85 | 25.60 | 24.63 | 24.86 | 1,653,236 | +0.15(+0.61%) |
Jun 24, 2024 | 25.70 | 26.04 | 24.61 | 24.71 | 1,577,123 | -0.57(-2.25%) |
Jun 21, 2024 | 27.25 | 27.31 | 25.09 | 25.28 | 3,016,061 | -2.19(-7.97%) |
Jun 20, 2024 | 29.93 | 30.64 | 27.46 | 27.47 | 1,735,874 | -2.42(-8.10%) |
Jun 18, 2024 | 29.31 | 30.17 | 28.80 | 29.89 | 770,067 | +0.41(+1.39%) |
Jun 17, 2024 | 29.92 | 30.40 | 29.01 | 29.48 | 707,157 | -0.62(-2.06%) |
Jun 14, 2024 | 30.49 | 31.50 | 29.72 | 30.10 | 705,581 | -0.57(-1.86%) |
Jun 13, 2024 | 30.44 | 31.00 | 29.33 | 30.67 | 1,115,497 | +0.23(+0.76%) |
Jun 12, 2024 | 30.63 | 31.50 | 30.13 | 30.44 | 1,335,505 | +1.21(+4.14%) |
Jun 11, 2024 | 31.10 | 31.45 | 28.42 | 29.23 | 2,125,932 | -2.12(-6.76%) |
Jun 10, 2024 | 29.95 | 31.58 | 29.52 | 31.35 | 968,644 | +1.14(+3.77%) |
Jun 07, 2024 | 30.78 | 31.60 | 30.20 | 30.21 | 1,022,430 | -0.77(-2.49%) |
Jun 06, 2024 | 31.22 | 31.74 | 30.80 | 30.98 | 806,229 | -0.44(-1.40%) |
Jun 05, 2024 | 29.99 | 31.53 | 29.85 | 31.42 | 1,939,952 | +2.41(+8.31%) |
Jun 04, 2024 | 29.23 | 30.26 | 28.67 | 29.01 | 998,084 | -0.87(-2.91%) |
Jun 03, 2024 | 30.95 | 30.95 | 29.27 | 29.88 | 1,238,840 | -0.04(-0.13%) |
May 31, 2024 | 29.50 | 30.00 | 28.13 | 29.92 | 1,360,416 | +0.42(+1.42%) |
May 30, 2024 | 29.39 | 29.69 | 28.84 | 29.50 | 866,240 | +0.04(+0.14%) |
May 29, 2024 | 29.00 | 29.63 | 28.62 | 29.46 | 1,275,489 | +0.27(+0.92%) |
May 28, 2024 | 30.00 | 30.28 | 28.56 | 29.19 | 1,696,264 | -0.48(-1.62%) |
May 24, 2024 | 27.83 | 29.69 | 27.60 | 29.67 | 1,775,023 | +2.08(+7.54%) |
May 23, 2024 | 27.26 | 27.70 | 26.87 | 27.59 | 1,082,572 | +0.51(+1.88%) |
May 22, 2024 | 26.80 | 27.52 | 26.78 | 27.08 | 551,232 | +0.21(+0.78%) |
May 21, 2024 | 27.19 | 27.27 | 26.60 | 26.87 | 528,723 | -0.54(-1.97%) |
May 20, 2024 | 26.72 | 27.49 | 26.64 | 27.41 | 785,528 | +0.72(+2.70%) |
May 17, 2024 | 26.50 | 27.15 | 26.39 | 26.69 | 867,997 | +0.31(+1.18%) |
May 16, 2024 | 25.82 | 26.75 | 25.80 | 26.38 | 1,006,808 | +0.23(+0.88%) |
May 15, 2024 | 26.11 | 26.46 | 25.35 | 26.15 | 1,437,207 | +0.74(+2.91%) |
May 14, 2024 | 27.88 | 27.91 | 25.37 | 25.41 | 1,955,744 | -1.92(-7.03%) |
May 13, 2024 | 27.30 | 27.46 | 26.37 | 27.33 | 988,246 | +0.32(+1.18%) |
May 10, 2024 | 26.98 | 27.21 | 26.41 | 27.01 | 901,447 | +0.30(+1.12%) |
May 09, 2024 | 26.68 | 27.19 | 26.24 | 26.71 | 1,008,350 | +0.08(+0.30%) |
May 08, 2024 | 25.39 | 26.76 | 25.00 | 26.63 | 1,297,167 | +0.36(+1.37%) |
May 07, 2024 | 25.90 | 27.09 | 25.21 | 26.27 | 1,662,985 | +0.37(+1.43%) |
May 06, 2024 | 25.77 | 25.91 | 24.44 | 25.90 | 1,973,042 | +0.79(+3.15%) |
May 03, 2024 | 24.40 | 25.65 | 23.40 | 25.11 | 3,351,900 | +1.26(+5.28%) |
May 02, 2024 | 19.79 | 24.41 | 19.33 | 23.85 | 11,892,452 | +8.63(+56.70%) |