Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.41 | 35.15 | 32.72 | 33.53 | 499,397 | +0.81(+2.48%) |
Jul 25, 2024 | 33.63 | 34.10 | 31.62 | 32.72 | 500,627 | -1.12(-3.31%) |
Jul 24, 2024 | 33.00 | 34.43 | 32.80 | 33.84 | 318,687 | +0.56(+1.68%) |
Jul 23, 2024 | 32.58 | 34.54 | 32.38 | 33.28 | 386,753 | +0.76(+2.34%) |
Jul 22, 2024 | 32.24 | 33.80 | 31.39 | 32.52 | 321,570 | +0.69(+2.17%) |
Jul 19, 2024 | 32.74 | 34.01 | 31.36 | 31.83 | 340,655 | -0.79(-2.42%) |
Jul 18, 2024 | 33.27 | 34.77 | 31.94 | 32.62 | 434,962 | -0.68(-2.04%) |
Jul 17, 2024 | 31.31 | 33.60 | 31.01 | 33.30 | 442,246 | +1.24(+3.87%) |
Jul 16, 2024 | 35.16 | 35.65 | 31.73 | 32.06 | 608,093 | -2.44(-7.07%) |
Jul 15, 2024 | 33.19 | 34.55 | 31.92 | 34.50 | 483,753 | +1.70(+5.18%) |
Jul 12, 2024 | 34.17 | 34.17 | 31.23 | 32.80 | 496,867 | -1.42(-4.15%) |
Jul 11, 2024 | 32.00 | 34.54 | 31.73 | 34.22 | 315,737 | +2.93(+9.36%) |
Jul 10, 2024 | 30.78 | 32.90 | 30.43 | 31.29 | 580,231 | +1.48(+4.96%) |
Jul 09, 2024 | 28.25 | 30.10 | 27.79 | 29.81 | 205,593 | +1.71(+6.09%) |
Jul 08, 2024 | 29.34 | 29.78 | 27.96 | 28.10 | 352,324 | -0.81(-2.80%) |
Jul 05, 2024 | 28.00 | 28.93 | 27.22 | 28.91 | 267,211 | +0.91(+3.25%) |
Jul 03, 2024 | 27.83 | 29.15 | 27.40 | 28.00 | 231,735 | +0.24(+0.86%) |
Jul 02, 2024 | 28.91 | 31.35 | 27.15 | 27.76 | 587,892 | -0.93(-3.24%) |
Jul 01, 2024 | 25.99 | 28.97 | 25.74 | 28.69 | 504,581 | +2.55(+9.76%) |
Jun 28, 2024 | 26.82 | 27.22 | 25.21 | 26.14 | 2,141,437 | -0.50(-1.88%) |
Jun 27, 2024 | 25.96 | 26.98 | 24.91 | 26.64 | 400,395 | +0.45(+1.72%) |
Jun 26, 2024 | 28.25 | 28.25 | 25.76 | 26.19 | 288,659 | -1.06(-3.89%) |
Jun 25, 2024 | 27.22 | 28.20 | 26.68 | 27.25 | 175,293 | -0.19(-0.69%) |
Jun 24, 2024 | 27.95 | 28.55 | 27.06 | 27.44 | 194,597 | -0.02(-0.07%) |
Jun 21, 2024 | 27.15 | 27.83 | 25.87 | 27.46 | 211,452 | +0.56(+2.08%) |
Jun 20, 2024 | 27.97 | 27.97 | 26.51 | 26.90 | 290,380 | -0.70(-2.54%) |
Jun 18, 2024 | 27.91 | 28.39 | 27.15 | 27.60 | 147,508 | -0.14(-0.50%) |
Jun 17, 2024 | 28.50 | 28.98 | 27.13 | 27.74 | 283,679 | -1.04(-3.61%) |
Jun 14, 2024 | 28.61 | 29.11 | 28.32 | 28.78 | 215,973 | +0.01(+0.03%) |
Jun 13, 2024 | 27.28 | 28.77 | 26.46 | 28.77 | 254,168 | +1.49(+5.46%) |
Jun 12, 2024 | 27.68 | 28.33 | 26.84 | 27.28 | 237,432 | +0.24(+0.89%) |
Jun 11, 2024 | 25.60 | 27.37 | 24.82 | 27.04 | 297,062 | +1.36(+5.30%) |
Jun 10, 2024 | 24.92 | 26.11 | 24.50 | 25.68 | 241,480 | +0.67(+2.68%) |
Jun 07, 2024 | 26.23 | 26.36 | 24.29 | 25.01 | 277,707 | -1.22(-4.65%) |
Jun 06, 2024 | 27.43 | 28.54 | 25.42 | 26.23 | 466,856 | -1.05(-3.85%) |
Jun 05, 2024 | 24.35 | 27.28 | 23.88 | 27.28 | 549,689 | +3.18(+13.20%) |
Jun 04, 2024 | 21.22 | 24.20 | 21.13 | 24.10 | 569,020 | +2.65(+12.35%) |
Jun 03, 2024 | 20.55 | 21.54 | 20.01 | 21.45 | 391,577 | +1.84(+9.38%) |
May 31, 2024 | 20.52 | 21.32 | 19.54 | 19.61 | 323,885 | -0.78(-3.83%) |
May 30, 2024 | 21.40 | 21.40 | 20.20 | 20.39 | 256,807 | -0.76(-3.59%) |
May 29, 2024 | 21.92 | 21.92 | 19.76 | 21.15 | 426,463 | +0.62(+3.02%) |
May 28, 2024 | 20.89 | 21.30 | 19.68 | 20.53 | 387,000 | -0.07(-0.34%) |
May 24, 2024 | 19.87 | 20.83 | 19.49 | 20.60 | 385,721 | +0.88(+4.46%) |
May 23, 2024 | 20.29 | 20.70 | 19.16 | 19.72 | 238,125 | -0.27(-1.35%) |
May 22, 2024 | 20.51 | 21.44 | 19.88 | 19.99 | 208,631 | -0.76(-3.66%) |
May 21, 2024 | 21.70 | 21.92 | 20.59 | 20.75 | 236,700 | -1.01(-4.64%) |
May 20, 2024 | 21.60 | 22.96 | 21.26 | 21.76 | 241,052 | -0.63(-2.81%) |
May 17, 2024 | 23.85 | 24.40 | 22.27 | 22.39 | 345,826 | -1.63(-6.79%) |
May 16, 2024 | 22.32 | 24.32 | 21.50 | 24.02 | 629,771 | +2.86(+13.52%) |
May 15, 2024 | 21.30 | 22.20 | 21.00 | 21.16 | 573,962 | -0.19(-0.89%) |
May 14, 2024 | 23.55 | 23.79 | 21.29 | 21.35 | 655,945 | -2.03(-8.68%) |
May 13, 2024 | 20.82 | 23.73 | 20.55 | 23.38 | 1,051,424 | +2.63(+12.67%) |
May 10, 2024 | 20.91 | 21.33 | 19.56 | 20.75 | 967,968 | +0.43(+2.12%) |
May 09, 2024 | 19.19 | 20.71 | 19.04 | 20.32 | 927,845 | +1.05(+5.45%) |
May 08, 2024 | 18.80 | 20.77 | 18.80 | 19.27 | 577,561 | -0.02(-0.10%) |
May 07, 2024 | 20.07 | 20.65 | 18.80 | 19.29 | 486,014 | -0.23(-1.18%) |
May 06, 2024 | 19.71 | 20.64 | 19.29 | 19.52 | 615,875 | -0.14(-0.71%) |
May 03, 2024 | 19.47 | 21.71 | 19.09 | 19.66 | 716,820 | +0.16(+0.82%) |
May 02, 2024 | 20.71 | 20.89 | 18.56 | 19.50 | 740,762 | -1.42(-6.79%) |