Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.06 | 31.40 | 30.72 | 30.79 | 319,390 | -0.28(-0.90%) |
Jul 19, 2024 | 30.90 | 31.70 | 30.82 | 31.07 | 493,384 | -0.39(-1.24%) |
Jul 18, 2024 | 32.30 | 32.35 | 30.97 | 31.46 | 524,310 | -0.63(-1.96%) |
Jul 17, 2024 | 32.87 | 33.21 | 31.92 | 32.09 | 506,431 | -0.44(-1.35%) |
Jul 16, 2024 | 31.92 | 32.59 | 31.70 | 32.53 | 320,448 | +0.61(+1.91%) |
Jul 15, 2024 | 32.06 | 32.24 | 31.70 | 31.92 | 273,163 | -0.27(-0.84%) |
Jul 12, 2024 | 32.20 | 32.55 | 31.94 | 32.19 | 410,992 | -0.28(-0.86%) |
Jul 11, 2024 | 32.52 | 32.76 | 31.85 | 32.47 | 391,448 | +0.62(+1.95%) |
Jul 10, 2024 | 31.52 | 31.99 | 30.90 | 31.85 | 447,820 | +1.35(+4.43%) |
Jul 09, 2024 | 30.81 | 31.10 | 30.24 | 30.50 | 263,193 | -0.01(-0.03%) |
Jul 08, 2024 | 30.74 | 30.81 | 30.22 | 30.51 | 371,662 | -0.56(-1.80%) |
Jul 05, 2024 | 30.92 | 31.38 | 30.68 | 31.07 | 587,426 | +0.66(+2.17%) |
Jul 04, 2024 | 29.90 | 30.55 | 29.90 | 30.41 | 138,562 | +0.24(+0.80%) |
Jul 03, 2024 | 29.22 | 30.43 | 29.22 | 30.17 | 536,942 | +1.23(+4.25%) |
Jul 02, 2024 | 29.70 | 29.87 | 28.65 | 28.94 | 521,283 | +0.04(+0.14%) |
Jun 28, 2024 | 28.90 | 0 | +0.04(+0.14%) | |||
Jun 27, 2024 | 28.93 | 29.44 | 28.76 | 28.86 | 488,994 | +0.07(+0.24%) |
Jun 26, 2024 | 28.59 | 29.18 | 28.56 | 28.79 | 384,917 | +0.24(+0.84%) |
Jun 25, 2024 | 28.73 | 28.80 | 28.50 | 28.55 | 346,258 | -0.40(-1.38%) |
Jun 24, 2024 | 29.11 | 29.66 | 28.80 | 28.95 | 353,260 | -0.04(-0.14%) |
Jun 21, 2024 | 29.80 | 29.80 | 28.70 | 28.99 | 2,401,798 | -0.65(-2.19%) |
Jun 20, 2024 | 29.00 | 29.64 | 28.96 | 29.64 | 401,704 | +0.83(+2.88%) |
Jun 19, 2024 | 28.85 | 28.99 | 28.63 | 28.81 | 159,780 | +0.20(+0.70%) |
Jun 18, 2024 | 28.36 | 28.89 | 28.32 | 28.61 | 245,425 | +0.32(+1.13%) |
Jun 17, 2024 | 28.34 | 28.54 | 28.01 | 28.29 | 373,151 | -0.14(-0.49%) |
Jun 14, 2024 | 28.42 | 28.48 | 28.10 | 28.43 | 236,290 | +0.26(+0.92%) |
Jun 13, 2024 | 28.62 | 28.96 | 28.06 | 28.17 | 275,683 | -0.67(-2.32%) |
Jun 12, 2024 | 29.03 | 29.38 | 28.59 | 28.84 | 257,678 | +0.31(+1.09%) |
Jun 11, 2024 | 28.68 | 28.77 | 28.45 | 28.53 | 319,856 | -0.33(-1.14%) |
Jun 10, 2024 | 29.09 | 29.47 | 28.55 | 28.86 | 507,425 | -0.53(-1.80%) |
Jun 07, 2024 | 29.64 | 29.65 | 28.74 | 29.39 | 616,061 | -1.33(-4.33%) |
Jun 06, 2024 | 29.74 | 30.95 | 29.38 | 30.72 | 377,024 | +1.22(+4.14%) |
Jun 05, 2024 | 29.22 | 29.63 | 28.91 | 29.50 | 387,934 | +0.30(+1.03%) |
Jun 04, 2024 | 29.51 | 29.74 | 28.67 | 29.20 | 443,873 | -0.61(-2.05%) |
Jun 03, 2024 | 29.53 | 30.10 | 29.38 | 29.81 | 391,876 | +0.22(+0.74%) |
May 31, 2024 | 29.92 | 30.27 | 29.43 | 29.59 | 366,866 | -0.23(-0.77%) |
May 30, 2024 | 29.60 | 30.53 | 29.10 | 29.82 | 359,610 | +0.44(+1.50%) |
May 29, 2024 | 29.79 | 30.09 | 29.08 | 29.38 | 354,349 | -0.49(-1.64%) |
May 28, 2024 | 30.15 | 30.57 | 29.85 | 29.87 | 355,796 | +0.26(+0.88%) |
May 27, 2024 | 29.37 | 29.82 | 29.31 | 29.61 | 65,827 | +0.54(+1.86%) |
May 24, 2024 | 29.21 | 29.48 | 28.73 | 29.07 | 804,234 | +0.23(+0.80%) |
May 23, 2024 | 29.45 | 29.60 | 28.72 | 28.84 | 569,195 | -0.69(-2.34%) |
May 22, 2024 | 30.75 | 30.75 | 29.35 | 29.53 | 481,834 | -1.36(-4.40%) |
May 21, 2024 | 30.53 | 31.19 | 30.37 | 30.89 | 561,917 | +0.70(+2.32%) |
May 17, 2024 | 30.19 | 0 | +0.90(+3.07%) | |||
May 16, 2024 | 29.59 | 29.77 | 29.18 | 29.29 | 268,253 | -0.40(-1.35%) |
May 15, 2024 | 29.52 | 30.20 | 29.20 | 29.69 | 437,801 | +0.38(+1.30%) |
May 14, 2024 | 29.59 | 29.89 | 29.01 | 29.31 | 423,558 | +0.15(+0.51%) |
May 13, 2024 | 29.23 | 29.61 | 28.86 | 29.16 | 289,271 | -0.17(-0.58%) |
May 10, 2024 | 29.45 | 29.66 | 29.19 | 29.33 | 329,495 | +0.07(+0.24%) |
May 09, 2024 | 28.70 | 29.45 | 28.70 | 29.26 | 382,838 | +0.77(+2.70%) |
May 08, 2024 | 28.56 | 29.19 | 28.30 | 28.49 | 381,248 | -0.50(-1.72%) |
May 07, 2024 | 28.98 | 29.23 | 28.70 | 28.99 | 381,412 | -0.01(-0.03%) |
May 06, 2024 | 28.72 | 29.34 | 28.72 | 29.00 | 313,984 | +0.51(+1.79%) |
May 03, 2024 | 28.40 | 28.63 | 27.96 | 28.49 | 340,840 | +0.02(+0.07%) |
May 02, 2024 | 28.30 | 28.93 | 27.64 | 28.47 | 541,960 | -0.44(-1.52%) |