Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.53 | 28.58 | 28.04 | 28.05 | 682,516 | -0.60(-2.09%) |
Jul 18, 2024 | 29.50 | 29.57 | 28.57 | 28.65 | 923,682 | -0.74(-2.52%) |
Jul 17, 2024 | 30.19 | 30.33 | 29.28 | 29.39 | 763,109 | -0.97(-3.19%) |
Jul 16, 2024 | 30.29 | 30.37 | 29.95 | 30.36 | 1,062,259 | +0.20(+0.66%) |
Jul 15, 2024 | 30.70 | 30.82 | 29.75 | 30.16 | 839,141 | -1.03(-3.30%) |
Jul 12, 2024 | 31.37 | 31.37 | 30.95 | 31.19 | 784,106 | +0.13(+0.42%) |
Jul 11, 2024 | 30.92 | 31.17 | 30.77 | 31.06 | 753,213 | +0.61(+2.00%) |
Jul 10, 2024 | 29.82 | 30.49 | 29.74 | 30.45 | 799,098 | +0.85(+2.87%) |
Jul 09, 2024 | 29.03 | 29.81 | 28.95 | 29.60 | 704,662 | +0.51(+1.75%) |
Jul 08, 2024 | 28.76 | 29.20 | 28.61 | 29.09 | 558,730 | +0.24(+0.83%) |
Jul 05, 2024 | 28.85 | 29.31 | 28.80 | 28.85 | 1,072,228 | +0.18(+0.63%) |
Jul 03, 2024 | 28.58 | 29.14 | 28.49 | 28.67 | 727,578 | +0.35(+1.24%) |
Jul 02, 2024 | 27.80 | 28.49 | 27.76 | 28.32 | 925,968 | +0.58(+2.09%) |
Jul 01, 2024 | 28.59 | 28.82 | 27.69 | 27.74 | 733,191 | -0.64(-2.26%) |
Jun 28, 2024 | 29.71 | 29.94 | 28.10 | 28.38 | 2,170,344 | -1.33(-4.48%) |
Jun 27, 2024 | 29.11 | 29.73 | 28.97 | 29.71 | 496,306 | +0.55(+1.89%) |
Jun 26, 2024 | 29.35 | 29.50 | 28.97 | 29.16 | 578,066 | -0.36(-1.22%) |
Jun 25, 2024 | 29.42 | 29.58 | 29.26 | 29.52 | 683,422 | +0.03(+0.10%) |
Jun 24, 2024 | 29.16 | 29.68 | 29.10 | 29.49 | 1,115,533 | +0.46(+1.58%) |
Jun 21, 2024 | 29.49 | 29.49 | 28.95 | 29.03 | 907,143 | -0.26(-0.89%) |
Jun 20, 2024 | 29.59 | 29.65 | 28.96 | 29.29 | 867,063 | -0.31(-1.05%) |
Jun 18, 2024 | 29.22 | 29.65 | 29.14 | 29.60 | 578,282 | +0.26(+0.89%) |
Jun 17, 2024 | 29.88 | 29.94 | 29.27 | 29.34 | 484,616 | -0.72(-2.40%) |
Jun 14, 2024 | 30.41 | 30.47 | 29.88 | 30.06 | 586,461 | -0.53(-1.73%) |
Jun 13, 2024 | 30.74 | 30.81 | 30.02 | 30.59 | 583,513 | -0.15(-0.49%) |
Jun 12, 2024 | 32.20 | 32.31 | 30.68 | 30.74 | 910,374 | -0.63(-2.01%) |
Jun 11, 2024 | 31.27 | 31.90 | 31.18 | 31.37 | 748,864 | -0.21(-0.66%) |
Jun 10, 2024 | 30.14 | 32.07 | 30.08 | 31.58 | 1,091,905 | +1.24(+4.09%) |
Jun 07, 2024 | 30.87 | 31.00 | 30.34 | 30.34 | 486,491 | -1.05(-3.35%) |
Jun 06, 2024 | 31.61 | 31.74 | 31.14 | 31.39 | 712,437 | -0.48(-1.51%) |
Jun 05, 2024 | 31.72 | 32.24 | 31.55 | 31.87 | 684,845 | +0.23(+0.73%) |
Jun 04, 2024 | 31.29 | 31.66 | 30.84 | 31.64 | 540,841 | +0.05(+0.16%) |
Jun 03, 2024 | 31.74 | 31.87 | 31.25 | 31.59 | 546,527 | +0.05(+0.16%) |
May 31, 2024 | 31.25 | 31.60 | 31.01 | 31.54 | 988,666 | +0.54(+1.76%) |
May 30, 2024 | 30.61 | 31.12 | 30.31 | 31.00 | 687,579 | +0.72(+2.38%) |
May 29, 2024 | 31.06 | 31.38 | 30.16 | 30.27 | 825,742 | -1.25(-3.95%) |
May 28, 2024 | 32.13 | 32.46 | 31.47 | 31.52 | 766,043 | -0.48(-1.51%) |
May 24, 2024 | 31.31 | 32.16 | 31.25 | 32.00 | 562,177 | +0.82(+2.63%) |
May 23, 2024 | 31.95 | 31.95 | 31.03 | 31.18 | 848,932 | -0.62(-1.96%) |
May 22, 2024 | 31.28 | 32.16 | 31.04 | 31.81 | 943,026 | +0.49(+1.58%) |
May 21, 2024 | 30.75 | 31.45 | 30.59 | 31.31 | 690,248 | +0.53(+1.73%) |
May 20, 2024 | 30.50 | 31.04 | 30.18 | 30.78 | 634,943 | +0.21(+0.68%) |
May 17, 2024 | 31.01 | 31.09 | 30.50 | 30.57 | 720,266 | -0.48(-1.56%) |
May 16, 2024 | 31.43 | 31.51 | 30.96 | 31.05 | 650,228 | -0.39(-1.23%) |
May 15, 2024 | 31.05 | 31.49 | 30.75 | 31.44 | 938,914 | +0.90(+2.95%) |
May 14, 2024 | 31.31 | 31.41 | 30.32 | 30.54 | 1,175,243 | -0.46(-1.50%) |
May 13, 2024 | 31.09 | 31.59 | 30.85 | 31.00 | 1,263,652 | -0.03(-0.10%) |
May 10, 2024 | 30.57 | 31.13 | 30.35 | 31.03 | 1,653,180 | +0.63(+2.08%) |
May 09, 2024 | 29.71 | 30.67 | 29.53 | 30.40 | 1,051,322 | +0.75(+2.53%) |
May 08, 2024 | 29.08 | 29.67 | 28.87 | 29.65 | 1,269,813 | +0.36(+1.21%) |
May 07, 2024 | 29.39 | 29.59 | 28.99 | 29.29 | 1,587,320 | +0.01(+0.03%) |
May 06, 2024 | 28.15 | 29.29 | 28.08 | 29.28 | 1,801,399 | +1.24(+4.41%) |
May 03, 2024 | 27.09 | 28.44 | 26.80 | 28.05 | 2,351,293 | +1.32(+4.96%) |
May 02, 2024 | 25.82 | 26.79 | 25.75 | 26.72 | 1,960,294 | +1.30(+5.13%) |