Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.69 | 29.69 | 28.90 | 29.50 | 1,088,498 | -0.07(-0.24%) |
Jul 18, 2024 | 30.96 | 31.09 | 28.54 | 29.57 | 2,386,854 | -0.88(-2.89%) |
Jul 17, 2024 | 32.62 | 33.38 | 30.10 | 30.45 | 4,833,243 | -3.38(-9.99%) |
Jul 16, 2024 | 33.14 | 33.96 | 32.24 | 33.83 | 3,184,408 | +0.74(+2.24%) |
Jul 15, 2024 | 31.25 | 33.87 | 31.11 | 33.09 | 3,570,428 | +2.22(+7.19%) |
Jul 12, 2024 | 30.99 | 31.57 | 30.61 | 30.87 | 1,221,215 | +0.21(+0.68%) |
Jul 11, 2024 | 31.50 | 31.61 | 30.05 | 30.66 | 1,764,762 | -0.55(-1.76%) |
Jul 10, 2024 | 31.33 | 31.66 | 30.82 | 31.21 | 1,061,973 | -0.23(-0.73%) |
Jul 09, 2024 | 31.82 | 32.32 | 31.41 | 31.44 | 1,391,704 | -0.36(-1.13%) |
Jul 08, 2024 | 31.85 | 32.37 | 31.45 | 31.80 | 1,259,012 | +0.17(+0.54%) |
Jul 05, 2024 | 31.55 | 32.17 | 31.36 | 31.63 | 973,897 | +0.05(+0.16%) |
Jul 03, 2024 | 31.35 | 32.03 | 31.01 | 31.58 | 715,465 | +0.23(+0.73%) |
Jul 02, 2024 | 31.11 | 31.91 | 30.76 | 31.35 | 1,942,735 | +0.13(+0.42%) |
Jul 01, 2024 | 31.24 | 31.34 | 30.14 | 31.22 | 1,849,467 | -0.72(-2.25%) |
Jun 28, 2024 | 31.47 | 32.78 | 31.45 | 31.94 | 4,227,379 | +0.65(+2.08%) |
Jun 27, 2024 | 29.89 | 31.30 | 29.71 | 31.29 | 3,059,126 | +1.58(+5.32%) |
Jun 26, 2024 | 29.24 | 29.84 | 28.79 | 29.71 | 1,537,677 | +0.14(+0.47%) |
Jun 25, 2024 | 29.17 | 30.00 | 28.48 | 29.57 | 1,976,295 | +2.28(+8.35%) |
Jun 24, 2024 | 27.00 | 27.78 | 27.00 | 27.29 | 1,558,631 | -0.20(-0.73%) |
Jun 21, 2024 | 28.14 | 28.14 | 27.02 | 27.49 | 3,524,830 | -0.88(-3.10%) |
Jun 20, 2024 | 29.20 | 29.56 | 27.73 | 28.37 | 1,769,929 | -0.84(-2.88%) |
Jun 18, 2024 | 28.63 | 29.75 | 28.38 | 29.21 | 1,443,828 | +0.63(+2.20%) |
Jun 17, 2024 | 28.95 | 29.07 | 28.20 | 28.58 | 1,517,734 | -0.30(-1.04%) |
Jun 14, 2024 | 28.50 | 29.74 | 28.37 | 28.88 | 1,364,707 | -0.06(-0.21%) |
Jun 13, 2024 | 29.02 | 29.53 | 28.68 | 28.94 | 1,408,145 | -0.14(-0.48%) |
Jun 12, 2024 | 29.00 | 29.60 | 28.83 | 29.08 | 1,859,881 | +0.58(+2.04%) |
Jun 11, 2024 | 28.08 | 28.51 | 27.61 | 28.50 | 1,885,952 | -0.07(-0.25%) |
Jun 10, 2024 | 27.83 | 29.89 | 27.49 | 28.57 | 3,842,513 | +1.42(+5.23%) |
Jun 07, 2024 | 26.28 | 28.00 | 26.10 | 27.15 | 2,930,002 | +1.31(+5.07%) |
Jun 06, 2024 | 26.58 | 26.58 | 25.65 | 25.84 | 1,439,939 | -0.66(-2.49%) |
Jun 05, 2024 | 25.19 | 26.55 | 24.81 | 26.50 | 3,143,954 | +1.82(+7.37%) |
Jun 04, 2024 | 25.00 | 25.00 | 23.94 | 24.68 | 2,003,949 | -0.51(-2.02%) |
Jun 03, 2024 | 26.14 | 26.30 | 24.33 | 25.19 | 3,521,799 | -0.88(-3.38%) |
May 31, 2024 | 25.31 | 26.20 | 24.82 | 26.07 | 5,136,522 | +0.38(+1.48%) |
May 30, 2024 | 21.40 | 25.88 | 21.40 | 25.69 | 10,833,358 | +5.47(+27.05%) |
May 29, 2024 | 20.24 | 20.89 | 20.09 | 20.22 | 4,368,035 | -0.51(-2.46%) |
May 28, 2024 | 20.45 | 20.76 | 19.72 | 20.73 | 2,914,945 | +0.76(+3.81%) |
May 24, 2024 | 19.31 | 20.15 | 19.13 | 19.97 | 2,392,067 | +0.87(+4.55%) |
May 23, 2024 | 20.01 | 20.20 | 18.98 | 19.10 | 1,483,207 | -0.38(-1.95%) |
May 22, 2024 | 19.45 | 19.64 | 19.05 | 19.48 | 1,133,608 | +0.23(+1.19%) |
May 21, 2024 | 18.72 | 19.43 | 18.54 | 19.25 | 828,872 | +0.16(+0.84%) |
May 20, 2024 | 18.95 | 19.26 | 18.74 | 19.09 | 1,090,046 | +0.20(+1.06%) |
May 17, 2024 | 19.29 | 19.41 | 18.88 | 18.89 | 1,262,671 | -0.21(-1.10%) |
May 16, 2024 | 18.84 | 19.45 | 18.72 | 19.10 | 1,844,428 | +0.19(+1.00%) |
May 15, 2024 | 18.00 | 18.98 | 17.73 | 18.91 | 1,297,840 | +1.07(+6.00%) |
May 14, 2024 | 17.76 | 17.92 | 17.52 | 17.84 | 1,046,961 | +0.08(+0.45%) |
May 13, 2024 | 17.68 | 17.85 | 17.29 | 17.76 | 1,789,860 | +0.08(+0.45%) |
May 10, 2024 | 17.42 | 17.72 | 17.17 | 17.68 | 1,825,056 | +0.34(+1.96%) |
May 09, 2024 | 17.30 | 17.74 | 17.18 | 17.34 | 2,041,225 | +0.03(+0.17%) |
May 08, 2024 | 17.03 | 17.37 | 16.98 | 17.31 | 1,746,069 | +0.10(+0.58%) |
May 07, 2024 | 17.14 | 17.41 | 16.91 | 17.21 | 2,622,109 | -0.04(-0.23%) |
May 06, 2024 | 17.35 | 17.50 | 17.21 | 17.25 | 1,500,985 | +0.07(+0.41%) |
May 03, 2024 | 17.73 | 17.82 | 17.16 | 17.18 | 2,143,818 | -0.12(-0.69%) |
May 02, 2024 | 17.56 | 17.56 | 16.92 | 17.30 | 1,699,153 | +0.05(+0.29%) |