Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.70 | 25.15 | 24.58 | 24.94 | 1,761,309 | +0.39(+1.59%) |
Jul 19, 2024 | 25.10 | 25.10 | 24.40 | 24.55 | 1,912,769 | -0.46(-1.84%) |
Jul 18, 2024 | 25.62 | 26.07 | 24.75 | 25.01 | 4,382,371 | -0.31(-1.22%) |
Jul 17, 2024 | 26.21 | 26.22 | 25.22 | 25.32 | 2,730,290 | -1.09(-4.13%) |
Jul 16, 2024 | 27.49 | 27.49 | 25.68 | 26.41 | 6,878,349 | -0.80(-2.94%) |
Jul 15, 2024 | 28.25 | 28.40 | 27.09 | 27.21 | 3,045,789 | -0.77(-2.75%) |
Jul 12, 2024 | 28.22 | 28.56 | 27.89 | 27.98 | 1,486,364 | -0.09(-0.32%) |
Jul 11, 2024 | 28.71 | 28.79 | 28.04 | 28.07 | 1,488,355 | -0.23(-0.81%) |
Jul 10, 2024 | 28.98 | 29.15 | 28.19 | 28.30 | 1,133,142 | -0.66(-2.28%) |
Jul 09, 2024 | 30.48 | 30.60 | 28.92 | 28.96 | 918,221 | -1.64(-5.36%) |
Jul 08, 2024 | 31.21 | 31.65 | 30.55 | 30.60 | 858,934 | -0.60(-1.92%) |
Jul 05, 2024 | 30.56 | 31.21 | 30.44 | 31.20 | 677,720 | +0.76(+2.50%) |
Jul 03, 2024 | 30.56 | 30.83 | 30.32 | 30.44 | 1,128,878 | -0.07(-0.23%) |
Jul 02, 2024 | 30.25 | 30.69 | 30.01 | 30.51 | 1,104,339 | +0.06(+0.20%) |
Jul 01, 2024 | 30.89 | 31.16 | 30.38 | 30.45 | 1,136,031 | -0.43(-1.39%) |
Jun 28, 2024 | 31.11 | 31.59 | 30.68 | 30.88 | 1,973,240 | -0.12(-0.39%) |
Jun 27, 2024 | 29.83 | 31.19 | 29.72 | 31.00 | 1,915,188 | +1.20(+4.03%) |
Jun 26, 2024 | 29.61 | 29.94 | 29.39 | 29.80 | 1,075,433 | -0.02(-0.07%) |
Jun 25, 2024 | 30.30 | 30.60 | 29.66 | 29.82 | 1,220,406 | -0.41(-1.36%) |
Jun 24, 2024 | 30.44 | 30.67 | 30.10 | 30.23 | 1,028,689 | -0.37(-1.21%) |
Jun 21, 2024 | 29.94 | 30.66 | 29.82 | 30.60 | 2,522,420 | +0.57(+1.90%) |
Jun 20, 2024 | 30.11 | 30.26 | 29.73 | 30.03 | 1,817,103 | -0.02(-0.07%) |
Jun 18, 2024 | 30.00 | 30.61 | 29.79 | 30.05 | 2,899,419 | +0.14(+0.47%) |
Jun 17, 2024 | 29.60 | 30.08 | 29.49 | 29.91 | 1,466,930 | +0.25(+0.84%) |
Jun 14, 2024 | 29.37 | 29.71 | 28.87 | 29.66 | 1,286,452 | +0.10(+0.34%) |
Jun 13, 2024 | 29.91 | 30.19 | 29.41 | 29.56 | 975,589 | -0.30(-1.00%) |
Jun 12, 2024 | 29.33 | 30.16 | 29.23 | 29.86 | 1,498,929 | +1.20(+4.19%) |
Jun 11, 2024 | 28.66 | 28.83 | 27.99 | 28.66 | 1,704,564 | +0.06(+0.21%) |
Jun 10, 2024 | 28.50 | 28.80 | 28.17 | 28.60 | 1,224,759 | -0.01(-0.03%) |
Jun 07, 2024 | 28.58 | 28.90 | 28.41 | 28.61 | 661,798 | -0.15(-0.52%) |
Jun 06, 2024 | 28.91 | 29.73 | 28.66 | 28.76 | 630,942 | -0.15(-0.52%) |
Jun 05, 2024 | 28.19 | 28.98 | 27.92 | 28.91 | 1,672,634 | +1.07(+3.84%) |
Jun 04, 2024 | 28.19 | 28.30 | 27.82 | 27.84 | 880,254 | -0.43(-1.52%) |
Jun 03, 2024 | 28.91 | 28.91 | 27.68 | 28.27 | 1,036,609 | -0.58(-2.01%) |
May 31, 2024 | 28.88 | 29.03 | 28.23 | 28.85 | 1,756,824 | +0.06(+0.21%) |
May 30, 2024 | 29.04 | 29.04 | 27.99 | 28.79 | 1,310,065 | -0.49(-1.67%) |
May 29, 2024 | 29.43 | 29.68 | 29.12 | 29.28 | 559,352 | -0.42(-1.41%) |
May 28, 2024 | 29.95 | 30.08 | 29.66 | 29.70 | 807,329 | -0.20(-0.67%) |
May 24, 2024 | 29.70 | 30.43 | 29.70 | 29.90 | 1,102,293 | +0.03(+0.10%) |
May 23, 2024 | 30.75 | 30.75 | 29.80 | 29.87 | 941,288 | -0.70(-2.29%) |
May 22, 2024 | 30.29 | 31.15 | 30.29 | 30.57 | 1,247,202 | +0.41(+1.36%) |
May 21, 2024 | 30.42 | 30.52 | 30.10 | 30.16 | 738,638 | -0.43(-1.41%) |
May 20, 2024 | 29.60 | 30.62 | 29.60 | 30.59 | 1,084,735 | +1.07(+3.62%) |
May 17, 2024 | 29.57 | 29.83 | 29.25 | 29.52 | 1,213,707 | -0.04(-0.14%) |
May 16, 2024 | 30.27 | 30.30 | 29.55 | 29.56 | 1,115,823 | -0.81(-2.67%) |
May 15, 2024 | 30.00 | 30.49 | 29.82 | 30.37 | 1,114,396 | +0.73(+2.46%) |
May 14, 2024 | 29.55 | 29.98 | 29.42 | 29.64 | 851,976 | +0.21(+0.71%) |
May 13, 2024 | 29.71 | 29.78 | 29.36 | 29.43 | 1,102,953 | -0.07(-0.24%) |
May 10, 2024 | 29.95 | 30.13 | 29.29 | 29.50 | 1,256,792 | -0.39(-1.30%) |
May 09, 2024 | 30.08 | 30.33 | 29.71 | 29.89 | 967,183 | -0.27(-0.90%) |
May 08, 2024 | 29.71 | 30.26 | 29.71 | 30.16 | 1,470,471 | +0.22(+0.73%) |
May 07, 2024 | 29.92 | 30.41 | 29.57 | 29.94 | 1,055,179 | -0.07(-0.23%) |
May 06, 2024 | 29.99 | 30.35 | 29.74 | 30.01 | 1,925,260 | +0.17(+0.57%) |
May 03, 2024 | 30.70 | 30.72 | 29.33 | 29.84 | 2,098,607 | -0.48(-1.58%) |
May 02, 2024 | 30.80 | 31.25 | 30.03 | 30.32 | 2,083,001 | -0.53(-1.72%) |