Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 29.02 | 30.24 | 29.02 | 30.24 | 11,810 | +2.25(+8.04%) |
Jul 11, 2024 | 27.99 | 201,096 | -1.11(-3.81%) | |||
Jul 10, 2024 | 28.70 | 29.36 | 28.70 | 29.10 | 380,046 | -0.58(-1.97%) |
Jul 09, 2024 | 28.50 | 29.68 | 28.50 | 29.68 | 190,855 | +1.08(+3.76%) |
Jul 08, 2024 | 29.52 | 29.96 | 28.61 | 28.61 | 500,334 | -0.81(-2.76%) |
Jul 05, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 1,013 | -0.05(-0.18%) |
Jul 03, 2024 | 28.65 | 29.93 | 28.65 | 29.47 | 223,692 | -0.27(-0.90%) |
Jul 02, 2024 | 27.23 | 29.74 | 27.23 | 29.74 | 192,512 | +0.99(+3.44%) |
Jul 01, 2024 | 27.48 | 29.80 | 27.36 | 28.75 | 148,488 | +0.22(+0.76%) |
Jun 28, 2024 | 28.50 | 28.70 | 27.02 | 28.53 | 662,436 | +0.72(+2.60%) |
Jun 27, 2024 | 28.60 | 28.60 | 27.02 | 27.81 | 370,114 | -1.19(-4.10%) |
Jun 25, 2024 | 29.00 | 265,263 | -0.01(-0.03%) | |||
Jun 24, 2024 | 28.52 | 29.38 | 28.45 | 29.01 | 147,201 | +0.68(+2.41%) |
Jun 21, 2024 | 28.33 | 28.33 | 28.25 | 28.33 | 250,561 | +0.03(+0.09%) |
Jun 20, 2024 | 28.61 | 28.87 | 28.30 | 28.30 | 194,751 | +0.43(+1.53%) |
Jun 18, 2024 | 27.66 | 29.06 | 27.66 | 27.87 | 1,090,834 | -0.75(-2.62%) |
Jun 17, 2024 | 28.61 | 28.62 | 27.34 | 28.62 | 1,302,126 | -0.57(-1.95%) |
Jun 14, 2024 | 28.85 | 29.21 | 28.04 | 29.19 | 1,606,764 | +0.98(+3.48%) |
Jun 13, 2024 | 30.46 | 30.46 | 28.21 | 28.21 | 1,225,316 | -1.43(-4.83%) |
Jun 12, 2024 | 28.62 | 29.96 | 28.62 | 29.64 | 1,195 | -0.22(-0.73%) |
Jun 11, 2024 | 28.86 | 29.86 | 28.27 | 29.86 | 400,957 | -0.60(-1.97%) |
Jun 10, 2024 | 29.35 | 30.46 | 29.12 | 30.46 | 6,057 | +2.06(+7.27%) |
Jun 07, 2024 | 30.66 | 30.66 | 28.40 | 28.40 | 134,909 | -1.22(-4.13%) |
Jun 06, 2024 | 26.87 | 29.73 | 26.87 | 29.62 | 55,700 | +0.35(+1.21%) |
Jun 05, 2024 | 29.12 | 29.26 | 29.12 | 29.26 | 168,898 | +0.51(+1.79%) |
Jun 04, 2024 | 29.29 | 29.29 | 28.75 | 28.75 | 2,215,677 | -0.85(-2.87%) |
Jun 03, 2024 | 30.36 | 30.53 | 29.60 | 29.60 | 307,572 | +0.01(+0.03%) |
May 31, 2024 | 30.66 | 30.66 | 29.40 | 29.59 | 433,209 | +0.94(+3.29%) |
May 30, 2024 | 29.98 | 29.98 | 28.65 | 28.65 | 321,357 | -1.86(-6.08%) |
May 29, 2024 | 30.50 | 30.50 | 30.09 | 30.50 | 356,454 | +1.17(+3.97%) |
May 28, 2024 | 30.54 | 30.56 | 29.34 | 29.34 | 73,370 | -0.33(-1.12%) |
May 24, 2024 | 30.15 | 30.31 | 29.03 | 29.67 | 306,296 | +0.24(+0.81%) |
May 22, 2024 | 29.43 | 429,923 | -1.36(-4.43%) | |||
May 21, 2024 | 30.75 | 31.38 | 30.75 | 30.80 | 221,355 | +0.20(+0.64%) |
May 20, 2024 | 30.68 | 30.95 | 30.60 | 30.60 | 8,111 | -0.12(-0.39%) |
May 17, 2024 | 30.35 | 30.77 | 30.05 | 30.72 | 121,631 | +0.52(+1.71%) |
May 16, 2024 | 30.58 | 30.58 | 29.73 | 30.20 | 111,245 | +0.90(+3.09%) |
May 15, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 6,883 | -0.06(-0.20%) |
May 14, 2024 | 28.40 | 30.00 | 28.40 | 29.36 | 11,565 | +0.98(+3.46%) |
May 13, 2024 | 27.79 | 29.23 | 27.79 | 28.38 | 361,669 | -0.73(-2.50%) |
May 10, 2024 | 29.52 | 29.57 | 28.37 | 29.11 | 99,227 | +0.11(+0.37%) |
May 09, 2024 | 28.23 | 29.00 | 28.23 | 29.00 | 14,339 | +0.87(+3.09%) |
May 08, 2024 | 27.90 | 29.35 | 27.83 | 28.13 | 21,674 | -0.67(-2.34%) |
May 07, 2024 | 28.13 | 28.80 | 28.13 | 28.80 | 161,663 | +0.54(+1.89%) |
May 06, 2024 | 29.02 | 29.02 | 28.26 | 28.27 | 79,188 | +0.18(+0.66%) |
May 03, 2024 | 27.39 | 28.67 | 27.16 | 28.09 | 17,231 | +1.09(+4.02%) |
May 02, 2024 | 28.72 | 28.72 | 27.00 | 27.00 | 7,198 | -0.50(-1.82%) |