Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.77 | 33.67 | 31.77 | 33.67 | 16,532 | +2.31(+7.37%) |
Jul 15, 2024 | 31.19 | 32.27 | 31.19 | 31.36 | 14,667 | -0.11(-0.35%) |
Jul 12, 2024 | 31.00 | 31.68 | 31.00 | 31.47 | 11,748 | +0.51(+1.65%) |
Jul 11, 2024 | 29.80 | 30.96 | 29.80 | 30.96 | 11,995 | +1.26(+4.24%) |
Jul 10, 2024 | 29.91 | 30.22 | 29.01 | 29.70 | 19,717 | -0.05(-0.17%) |
Jul 09, 2024 | 29.31 | 30.02 | 28.98 | 29.75 | 11,300 | +0.48(+1.64%) |
Jul 08, 2024 | 28.42 | 29.36 | 28.42 | 29.27 | 14,846 | +1.14(+4.05%) |
Jul 05, 2024 | 28.63 | 28.67 | 28.13 | 28.13 | 27,696 | -0.65(-2.26%) |
Jul 03, 2024 | 28.83 | 29.30 | 28.78 | 28.78 | 3,151 | -0.08(-0.28%) |
Jul 02, 2024 | 29.34 | 29.38 | 28.60 | 28.86 | 8,070 | -0.46(-1.57%) |
Jul 01, 2024 | 30.11 | 30.11 | 29.00 | 29.32 | 13,561 | -1.00(-3.30%) |
Jun 28, 2024 | 30.44 | 30.48 | 29.99 | 30.32 | 58,804 | +0.07(+0.23%) |
Jun 27, 2024 | 30.50 | 30.50 | 30.15 | 30.25 | 6,041 | +0.69(+2.33%) |
Jun 26, 2024 | 29.12 | 30.20 | 29.12 | 29.56 | 24,220 | +0.44(+1.51%) |
Jun 25, 2024 | 29.25 | 29.64 | 29.12 | 29.12 | 6,491 | -0.10(-0.34%) |
Jun 24, 2024 | 29.21 | 29.69 | 29.21 | 29.22 | 5,304 | +0.01(+0.03%) |
Jun 21, 2024 | 29.24 | 29.97 | 29.21 | 29.21 | 21,221 | -0.05(-0.17%) |
Jun 20, 2024 | 29.22 | 29.57 | 29.21 | 29.26 | 4,199 | -0.04(-0.14%) |
Jun 18, 2024 | 30.50 | 30.50 | 29.30 | 29.30 | 7,163 | -0.90(-2.98%) |
Jun 17, 2024 | 30.04 | 30.20 | 28.90 | 30.20 | 7,491 | +0.16(+0.53%) |
Jun 14, 2024 | 29.52 | 30.11 | 29.33 | 30.04 | 9,283 | +0.34(+1.14%) |
Jun 13, 2024 | 29.52 | 29.70 | 29.52 | 29.70 | 4,833 | +0.01(+0.03%) |
Jun 12, 2024 | 30.91 | 30.91 | 29.62 | 29.69 | 10,477 | -0.62(-2.05%) |
Jun 11, 2024 | 30.04 | 30.42 | 29.47 | 30.31 | 7,647 | +0.25(+0.83%) |
Jun 10, 2024 | 30.14 | 30.27 | 30.00 | 30.06 | 7,087 | +0.02(+0.07%) |
Jun 07, 2024 | 30.00 | 30.99 | 29.76 | 30.04 | 13,595 | -0.36(-1.18%) |
Jun 06, 2024 | 30.95 | 31.03 | 30.40 | 30.40 | 3,594 | -0.02(-0.07%) |
Jun 05, 2024 | 30.56 | 30.56 | 30.33 | 30.42 | 4,552 | -0.13(-0.43%) |
Jun 04, 2024 | 30.88 | 31.15 | 30.35 | 30.55 | 7,942 | -0.55(-1.77%) |
Jun 03, 2024 | 30.79 | 31.25 | 30.34 | 31.10 | 15,219 | +0.53(+1.73%) |
May 31, 2024 | 31.20 | 31.20 | 30.14 | 30.57 | 9,575 | -0.63(-2.02%) |
May 30, 2024 | 30.83 | 31.66 | 30.83 | 31.20 | 9,153 | +0.50(+1.63%) |
May 29, 2024 | 30.21 | 30.83 | 30.07 | 30.70 | 14,921 | +0.66(+2.20%) |
May 28, 2024 | 30.00 | 30.46 | 29.91 | 30.04 | 7,336 | +0.09(+0.30%) |
May 24, 2024 | 29.70 | 30.00 | 29.51 | 29.95 | 10,412 | +0.44(+1.49%) |
May 23, 2024 | 29.67 | 29.93 | 29.41 | 29.51 | 16,171 | -0.36(-1.21%) |
May 22, 2024 | 29.90 | 29.90 | 29.63 | 29.87 | 8,762 | +0.24(+0.81%) |
May 21, 2024 | 30.35 | 30.54 | 29.61 | 29.63 | 9,752 | -0.63(-2.08%) |
May 20, 2024 | 29.97 | 30.55 | 29.75 | 30.26 | 18,850 | +0.06(+0.20%) |
May 17, 2024 | 29.99 | 30.25 | 29.96 | 30.20 | 8,774 | +0.39(+1.31%) |
May 16, 2024 | 29.72 | 30.18 | 29.42 | 29.81 | 9,497 | +0.08(+0.27%) |
May 15, 2024 | 28.91 | 29.73 | 28.65 | 29.73 | 18,478 | +0.82(+2.85%) |
May 14, 2024 | 28.20 | 29.24 | 27.99 | 28.91 | 13,062 | +1.01(+3.62%) |
May 13, 2024 | 28.75 | 29.23 | 27.79 | 27.90 | 22,416 | -0.46(-1.61%) |
May 10, 2024 | 28.65 | 28.68 | 28.12 | 28.35 | 9,563 | -0.53(-1.82%) |
May 09, 2024 | 28.27 | 28.88 | 28.23 | 28.88 | 11,256 | +0.91(+3.26%) |
May 08, 2024 | 28.19 | 28.46 | 27.48 | 27.97 | 12,647 | -0.67(-2.35%) |
May 07, 2024 | 28.83 | 29.58 | 28.44 | 28.64 | 11,623 | -0.25(-0.86%) |
May 06, 2024 | 28.99 | 29.72 | 27.85 | 28.89 | 17,344 | -0.14(-0.48%) |
May 03, 2024 | 29.74 | 29.74 | 28.93 | 29.03 | 6,082 | -0.41(-1.38%) |
May 02, 2024 | 29.05 | 29.54 | 29.01 | 29.43 | 7,996 | +0.57(+1.96%) |