Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.29 | 32.84 | 31.01 | 32.78 | 703,436 | -1.50(-4.38%) |
Jul 25, 2024 | 33.37 | 34.85 | 33.37 | 34.28 | 247,499 | +0.96(+2.88%) |
Jul 24, 2024 | 33.41 | 34.25 | 33.08 | 33.32 | 177,586 | -0.21(-0.63%) |
Jul 23, 2024 | 32.47 | 33.90 | 32.47 | 33.53 | 200,950 | +0.73(+2.23%) |
Jul 22, 2024 | 32.03 | 33.04 | 30.90 | 32.80 | 169,152 | +0.50(+1.55%) |
Jul 19, 2024 | 32.22 | 32.94 | 32.20 | 32.30 | 161,449 | +0.08(+0.25%) |
Jul 18, 2024 | 32.52 | 33.50 | 32.07 | 32.22 | 193,739 | -0.86(-2.60%) |
Jul 17, 2024 | 31.66 | 33.21 | 31.66 | 33.08 | 245,108 | +1.01(+3.15%) |
Jul 16, 2024 | 31.09 | 32.15 | 30.88 | 32.07 | 269,812 | +1.30(+4.22%) |
Jul 15, 2024 | 29.96 | 31.13 | 29.80 | 30.77 | 232,319 | +1.16(+3.92%) |
Jul 12, 2024 | 29.83 | 30.06 | 29.38 | 29.61 | 255,298 | +0.04(+0.14%) |
Jul 11, 2024 | 28.68 | 29.81 | 28.63 | 29.57 | 275,036 | +1.18(+4.16%) |
Jul 10, 2024 | 27.69 | 28.43 | 27.65 | 28.39 | 135,833 | +0.73(+2.64%) |
Jul 09, 2024 | 27.31 | 27.66 | 27.17 | 27.66 | 180,138 | +0.28(+1.02%) |
Jul 08, 2024 | 27.41 | 27.65 | 27.21 | 27.38 | 126,985 | +0.27(+1.00%) |
Jul 05, 2024 | 27.49 | 27.64 | 27.11 | 27.11 | 130,216 | -0.45(-1.63%) |
Jul 03, 2024 | 28.23 | 28.23 | 27.56 | 27.56 | 86,184 | -0.53(-1.89%) |
Jul 02, 2024 | 27.77 | 28.10 | 27.77 | 28.09 | 160,791 | +0.36(+1.30%) |
Jul 01, 2024 | 27.91 | 28.16 | 27.69 | 27.73 | 253,489 | -0.18(-0.64%) |
Jun 28, 2024 | 27.42 | 28.02 | 27.34 | 27.91 | 863,185 | +0.84(+3.10%) |
Jun 27, 2024 | 26.85 | 27.09 | 26.57 | 27.07 | 154,440 | +0.34(+1.27%) |
Jun 26, 2024 | 26.22 | 26.86 | 26.20 | 26.73 | 155,971 | +0.31(+1.17%) |
Jun 25, 2024 | 26.55 | 26.60 | 26.36 | 26.42 | 151,055 | -0.19(-0.71%) |
Jun 24, 2024 | 26.46 | 26.97 | 26.27 | 26.61 | 179,826 | +0.39(+1.49%) |
Jun 21, 2024 | 26.48 | 26.50 | 26.09 | 26.22 | 730,537 | -0.22(-0.83%) |
Jun 20, 2024 | 26.35 | 26.75 | 26.31 | 26.44 | 185,964 | -0.12(-0.45%) |
Jun 18, 2024 | 26.53 | 26.84 | 26.41 | 26.56 | 137,946 | -0.01(-0.04%) |
Jun 17, 2024 | 26.12 | 26.58 | 25.99 | 26.57 | 175,602 | +0.45(+1.72%) |
Jun 14, 2024 | 26.05 | 26.24 | 25.93 | 26.12 | 132,897 | -0.27(-1.02%) |
Jun 13, 2024 | 26.70 | 26.71 | 26.26 | 26.39 | 147,335 | -0.44(-1.64%) |
Jun 12, 2024 | 27.08 | 27.49 | 26.63 | 26.83 | 261,777 | +0.61(+2.33%) |
Jun 11, 2024 | 25.83 | 26.29 | 25.56 | 26.22 | 210,868 | +0.27(+1.04%) |
Jun 10, 2024 | 26.20 | 26.42 | 25.89 | 25.95 | 205,837 | -0.50(-1.89%) |
Jun 07, 2024 | 26.38 | 26.66 | 26.28 | 26.45 | 187,293 | -0.18(-0.68%) |
Jun 06, 2024 | 26.26 | 26.65 | 26.20 | 26.63 | 196,106 | +0.22(+0.82%) |
Jun 05, 2024 | 26.42 | 26.57 | 26.15 | 26.41 | 105,759 | +0.21(+0.79%) |
Jun 04, 2024 | 26.26 | 26.56 | 26.14 | 26.21 | 135,991 | -0.43(-1.63%) |
Jun 03, 2024 | 27.55 | 27.75 | 26.56 | 26.64 | 98,574 | -0.59(-2.17%) |
May 31, 2024 | 27.10 | 27.31 | 26.90 | 27.23 | 196,390 | +0.38(+1.40%) |
May 30, 2024 | 26.76 | 27.00 | 26.53 | 26.86 | 114,623 | +0.53(+2.02%) |
May 29, 2024 | 26.28 | 26.48 | 26.08 | 26.32 | 225,697 | -0.53(-1.98%) |
May 28, 2024 | 27.41 | 27.60 | 26.79 | 26.86 | 105,701 | -0.49(-1.80%) |
May 24, 2024 | 27.38 | 27.38 | 27.06 | 27.35 | 130,589 | +0.15(+0.54%) |
May 23, 2024 | 28.12 | 28.12 | 27.08 | 27.20 | 171,621 | -0.86(-3.06%) |
May 22, 2024 | 28.45 | 28.61 | 27.94 | 28.06 | 237,587 | -0.36(-1.28%) |
May 21, 2024 | 28.13 | 28.48 | 28.13 | 28.43 | 132,307 | +0.27(+0.95%) |
May 20, 2024 | 28.77 | 28.88 | 28.14 | 28.16 | 136,572 | -0.56(-1.96%) |
May 17, 2024 | 28.54 | 28.87 | 28.43 | 28.72 | 139,636 | +0.33(+1.15%) |
May 16, 2024 | 28.30 | 28.56 | 28.23 | 28.40 | 125,087 | -0.05(-0.17%) |
May 15, 2024 | 28.56 | 28.69 | 28.12 | 28.45 | 158,589 | +0.23(+0.80%) |
May 14, 2024 | 28.34 | 28.34 | 28.05 | 28.22 | 109,854 | +0.25(+0.88%) |
May 13, 2024 | 28.20 | 28.28 | 27.93 | 27.97 | 103,454 | -0.07(-0.25%) |
May 10, 2024 | 28.26 | 28.31 | 27.83 | 28.04 | 113,447 | -0.14(-0.49%) |
May 09, 2024 | 28.04 | 28.25 | 27.85 | 28.18 | 147,483 | +0.18(+0.63%) |
May 08, 2024 | 27.56 | 28.05 | 27.56 | 28.00 | 88,128 | +0.15(+0.53%) |
May 07, 2024 | 27.97 | 28.26 | 27.79 | 27.85 | 131,603 | -0.06(-0.21%) |
May 06, 2024 | 28.01 | 28.16 | 27.89 | 27.91 | 111,744 | +0.01(+0.04%) |
May 03, 2024 | 28.13 | 28.21 | 27.78 | 27.90 | 92,584 | +0.32(+1.14%) |
May 02, 2024 | 27.49 | 27.73 | 27.26 | 27.59 | 143,836 | +0.43(+1.60%) |