Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.00 | 36.76 | 34.82 | 35.97 | 719,255 | +1.59(+4.62%) |
Jul 25, 2024 | 32.42 | 34.97 | 32.40 | 34.38 | 644,153 | +1.85(+5.69%) |
Jul 24, 2024 | 33.63 | 33.84 | 31.64 | 32.53 | 591,354 | -1.39(-4.10%) |
Jul 23, 2024 | 33.79 | 34.80 | 33.55 | 33.92 | 816,481 | +0.02(+0.06%) |
Jul 22, 2024 | 33.95 | 34.19 | 32.34 | 33.90 | 511,888 | +0.95(+2.88%) |
Jul 19, 2024 | 34.03 | 34.48 | 32.64 | 32.95 | 572,122 | -0.13(-0.39%) |
Jul 18, 2024 | 34.97 | 35.52 | 32.28 | 33.08 | 736,101 | -2.23(-6.32%) |
Jul 17, 2024 | 33.87 | 35.79 | 32.31 | 35.31 | 704,799 | +0.82(+2.38%) |
Jul 16, 2024 | 33.33 | 34.81 | 32.51 | 34.49 | 771,316 | +1.72(+5.25%) |
Jul 15, 2024 | 31.68 | 33.34 | 31.05 | 32.77 | 507,126 | +1.47(+4.70%) |
Jul 12, 2024 | 30.84 | 32.86 | 30.74 | 31.30 | 622,859 | +0.93(+3.06%) |
Jul 11, 2024 | 29.96 | 31.00 | 28.73 | 30.37 | 534,732 | +1.69(+5.89%) |
Jul 10, 2024 | 27.94 | 28.75 | 27.40 | 28.68 | 313,108 | +1.01(+3.65%) |
Jul 09, 2024 | 28.97 | 29.13 | 27.54 | 27.67 | 295,271 | -1.33(-4.59%) |
Jul 08, 2024 | 28.99 | 29.93 | 28.73 | 29.00 | 418,560 | +0.32(+1.12%) |
Jul 05, 2024 | 28.58 | 28.93 | 27.94 | 28.68 | 232,770 | -0.12(-0.42%) |
Jul 03, 2024 | 27.73 | 29.12 | 27.64 | 28.80 | 303,573 | +1.05(+3.78%) |
Jul 02, 2024 | 28.62 | 28.97 | 26.96 | 27.75 | 633,636 | -0.92(-3.21%) |
Jul 01, 2024 | 29.60 | 30.25 | 28.60 | 28.67 | 457,829 | -0.73(-2.48%) |
Jun 28, 2024 | 29.83 | 30.19 | 28.06 | 29.40 | 1,009,363 | -0.26(-0.88%) |
Jun 27, 2024 | 29.94 | 30.48 | 27.94 | 29.66 | 1,017,173 | -0.08(-0.27%) |
Jun 26, 2024 | 28.39 | 29.78 | 28.04 | 29.74 | 552,705 | +1.34(+4.72%) |
Jun 25, 2024 | 27.01 | 28.42 | 26.27 | 28.40 | 424,850 | +1.20(+4.41%) |
Jun 24, 2024 | 27.66 | 27.99 | 26.90 | 27.20 | 438,318 | -0.51(-1.84%) |
Jun 21, 2024 | 27.42 | 28.16 | 26.89 | 27.71 | 525,596 | +0.18(+0.65%) |
Jun 20, 2024 | 27.78 | 27.88 | 26.66 | 27.53 | 398,297 | -0.18(-0.65%) |
Jun 18, 2024 | 26.51 | 27.97 | 26.28 | 27.71 | 367,356 | +1.31(+4.96%) |
Jun 17, 2024 | 26.21 | 27.20 | 25.90 | 26.40 | 666,695 | -0.13(-0.49%) |
Jun 14, 2024 | 26.78 | 27.22 | 26.01 | 26.53 | 353,410 | -0.67(-2.46%) |
Jun 13, 2024 | 27.60 | 27.62 | 26.67 | 27.20 | 444,668 | -0.30(-1.09%) |
Jun 12, 2024 | 29.68 | 30.77 | 27.37 | 27.50 | 454,233 | -0.92(-3.24%) |
Jun 11, 2024 | 27.73 | 28.62 | 27.18 | 28.42 | 371,172 | +0.40(+1.43%) |
Jun 10, 2024 | 27.75 | 28.30 | 27.46 | 28.02 | 383,021 | +0.11(+0.39%) |
Jun 07, 2024 | 29.20 | 29.38 | 27.25 | 27.91 | 465,376 | -1.71(-5.77%) |
Jun 06, 2024 | 28.12 | 29.67 | 27.80 | 29.62 | 361,016 | +0.86(+2.99%) |
Jun 05, 2024 | 28.96 | 29.84 | 28.20 | 28.76 | 339,584 | +0.00(+0.00%) |
Jun 04, 2024 | 27.16 | 28.79 | 27.16 | 28.76 | 380,023 | +0.65(+2.31%) |
Jun 03, 2024 | 30.67 | 30.96 | 27.97 | 28.11 | 511,543 | -1.76(-5.89%) |
May 31, 2024 | 30.24 | 30.63 | 29.43 | 29.87 | 372,224 | -0.03(-0.10%) |
May 30, 2024 | 29.35 | 30.30 | 29.03 | 29.90 | 322,648 | +0.89(+3.07%) |
May 29, 2024 | 27.72 | 29.09 | 27.00 | 29.01 | 413,769 | +1.07(+3.83%) |
May 28, 2024 | 28.96 | 29.00 | 27.21 | 27.94 | 655,694 | -1.01(-3.49%) |
May 24, 2024 | 28.51 | 29.08 | 27.99 | 28.95 | 367,773 | +0.79(+2.81%) |
May 23, 2024 | 29.29 | 29.68 | 27.71 | 28.16 | 835,968 | -1.03(-3.53%) |
May 22, 2024 | 29.67 | 31.15 | 29.00 | 29.19 | 548,971 | -0.70(-2.34%) |
May 21, 2024 | 29.72 | 30.35 | 28.93 | 29.89 | 1,036,974 | -0.15(-0.50%) |
May 20, 2024 | 30.16 | 30.70 | 29.71 | 30.04 | 1,079,696 | -0.20(-0.66%) |
May 17, 2024 | 32.70 | 33.25 | 29.98 | 30.24 | 985,999 | -2.58(-7.86%) |
May 16, 2024 | 32.35 | 34.75 | 30.28 | 32.82 | 2,046,759 | +4.49(+15.85%) |
May 15, 2024 | 31.97 | 31.97 | 26.41 | 28.33 | 1,907,919 | -2.97(-9.49%) |
May 14, 2024 | 32.26 | 35.49 | 30.77 | 31.30 | 2,664,607 | +0.53(+1.72%) |
May 13, 2024 | 26.28 | 31.29 | 26.00 | 30.77 | 2,801,583 | +4.97(+19.26%) |
May 10, 2024 | 26.59 | 26.59 | 25.07 | 25.80 | 925,621 | +0.93(+3.74%) |
May 09, 2024 | 22.97 | 25.04 | 22.96 | 24.87 | 533,850 | +1.81(+7.85%) |
May 08, 2024 | 24.79 | 25.13 | 22.98 | 23.06 | 681,058 | -2.49(-9.75%) |
May 07, 2024 | 22.92 | 25.73 | 22.50 | 25.55 | 1,465,709 | +3.04(+13.51%) |
May 06, 2024 | 20.05 | 22.80 | 20.05 | 22.51 | 1,488,627 | +2.66(+13.40%) |
May 03, 2024 | 24.00 | 24.48 | 19.69 | 19.85 | 2,330,525 | -3.93(-16.53%) |
May 02, 2024 | 23.64 | 24.45 | 23.30 | 23.78 | 862,658 | +0.46(+1.97%) |