Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 33.87 | 33.87 | 33.17 | 33.30 | 34,207 | -0.08(-0.23%) |
Jul 22, 2024 | 34.40 | 34.40 | 33.38 | 33.38 | 23,608 | -0.75(-2.21%) |
Jul 19, 2024 | 34.09 | 34.15 | 34.07 | 34.13 | 14,664 | -0.17(-0.50%) |
Jul 18, 2024 | 34.50 | 34.56 | 33.85 | 34.30 | 15,674 | -0.39(-1.12%) |
Jul 17, 2024 | 34.69 | 34.75 | 34.69 | 34.69 | 29,318 | -0.15(-0.43%) |
Jul 16, 2024 | 34.78 | 34.84 | 34.26 | 34.84 | 65,670 | +0.92(+2.71%) |
Jul 15, 2024 | 34.85 | 35.30 | 33.80 | 33.92 | 60,817 | -0.97(-2.78%) |
Jul 12, 2024 | 33.64 | 35.09 | 31.50 | 34.89 | 74,344 | +4.30(+14.06%) |
Jul 11, 2024 | 30.31 | 30.59 | 29.83 | 30.59 | 23,843 | +0.27(+0.88%) |
Jul 10, 2024 | 30.00 | 30.32 | 30.00 | 30.32 | 11,766 | +0.42(+1.41%) |
Jul 09, 2024 | 29.81 | 30.00 | 29.66 | 29.90 | 24,775 | +0.66(+2.26%) |
Jul 08, 2024 | 29.25 | 29.25 | 29.24 | 29.24 | 17,054 | +0.59(+2.07%) |
Jul 05, 2024 | 27.65 | 28.71 | 27.65 | 28.65 | 7,702 | +0.87(+3.13%) |
Jul 03, 2024 | 27.95 | 28.00 | 27.78 | 27.78 | 2,987 | +0.02(+0.07%) |
Jul 02, 2024 | 27.72 | 27.77 | 27.72 | 27.76 | 59,746 | +0.23(+0.84%) |
Jul 01, 2024 | 27.53 | 27.53 | 26.07 | 27.53 | 724 | -0.63(-2.25%) |
Jun 28, 2024 | 28.09 | 28.19 | 27.92 | 28.16 | 50,212 | +0.71(+2.60%) |
Jun 27, 2024 | 27.66 | 27.77 | 27.45 | 27.45 | 49,327 | +0.07(+0.26%) |
Jun 26, 2024 | 27.55 | 27.55 | 27.23 | 27.38 | 40,320 | -0.17(-0.62%) |
Jun 25, 2024 | 26.85 | 27.55 | 26.85 | 27.55 | 60,406 | +0.31(+1.14%) |
Jun 24, 2024 | 27.26 | 27.42 | 27.23 | 27.24 | 71,562 | -0.13(-0.47%) |
Jun 21, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 71,489 | -0.49(-1.77%) |
Jun 20, 2024 | 28.32 | 28.49 | 27.86 | 27.86 | 58,105 | -0.29(-1.02%) |
Jun 18, 2024 | 27.91 | 28.15 | 27.91 | 28.15 | 8,727 | +0.20(+0.72%) |
Jun 17, 2024 | 27.26 | 27.95 | 27.23 | 27.95 | 37,204 | +0.72(+2.66%) |
Jun 14, 2024 | 27.47 | 27.47 | 27.10 | 27.23 | 13,120 | -0.00(-0.02%) |
Jun 13, 2024 | 26.66 | 27.25 | 26.65 | 27.23 | 12,009 | +0.52(+1.95%) |
Jun 12, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 9,931 | +0.34(+1.30%) |
Jun 11, 2024 | 26.64 | 26.93 | 26.37 | 26.37 | 8,325 | -0.73(-2.70%) |
Jun 10, 2024 | 26.69 | 27.10 | 26.69 | 27.10 | 25,341 | +0.11(+0.41%) |
Jun 07, 2024 | 24.80 | 26.99 | 24.80 | 26.99 | 9,947 | -0.26(-0.95%) |
Jun 06, 2024 | 27.02 | 27.27 | 27.02 | 27.25 | 126,246 | +0.25(+0.93%) |
Jun 05, 2024 | 26.07 | 27.00 | 26.07 | 27.00 | 32,681 | +1.00(+3.85%) |
Jun 04, 2024 | 26.00 | 26.00 | 25.36 | 26.00 | 24,310 | +0.54(+2.14%) |
Jun 03, 2024 | 25.04 | 25.46 | 25.04 | 25.46 | 17,847 | +0.46(+1.82%) |
May 31, 2024 | 24.04 | 25.00 | 24.04 | 25.00 | 22,120 | +1.56(+6.66%) |
May 30, 2024 | 23.40 | 23.44 | 23.40 | 23.44 | 13,903 | -0.01(-0.04%) |
May 29, 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 30,104 | -0.37(-1.55%) |
May 28, 2024 | 24.26 | 24.26 | 23.81 | 23.82 | 35,219 | -0.37(-1.53%) |
May 24, 2024 | 24.10 | 24.26 | 24.09 | 24.19 | 28,774 | +0.87(+3.73%) |
May 23, 2024 | 23.84 | 23.84 | 23.32 | 23.32 | 15,227 | -0.64(-2.67%) |
May 22, 2024 | 23.96 | 24.38 | 23.96 | 23.96 | 14,977 | -0.42(-1.72%) |
May 21, 2024 | 24.65 | 24.65 | 24.38 | 24.38 | 21,880 | -0.15(-0.61%) |
May 20, 2024 | 22.96 | 24.53 | 22.96 | 24.53 | 3,225 | -0.37(-1.49%) |
May 17, 2024 | 24.91 | 24.91 | 24.75 | 24.90 | 9,726 | -0.15(-0.60%) |
May 16, 2024 | 24.91 | 25.08 | 24.90 | 25.05 | 23,766 | +0.38(+1.52%) |
May 15, 2024 | 24.65 | 24.67 | 24.62 | 24.67 | 30,478 | -0.05(-0.19%) |
May 14, 2024 | 24.98 | 24.98 | 24.65 | 24.72 | 27,979 | -0.26(-1.04%) |
May 13, 2024 | 25.22 | 25.22 | 24.98 | 24.98 | 41,013 | -0.02(-0.08%) |
May 10, 2024 | 25.88 | 25.88 | 25.00 | 25.00 | 103,366 | -0.79(-3.06%) |
May 09, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 17,111 | -0.60(-2.27%) |
May 08, 2024 | 26.41 | 26.41 | 26.39 | 26.39 | 48,619 | -1.66(-5.93%) |
May 07, 2024 | 28.29 | 28.70 | 28.05 | 28.05 | 19,446 | +0.32(+1.14%) |
May 06, 2024 | 26.50 | 27.74 | 26.50 | 27.74 | 16,489 | +1.30(+4.92%) |
May 03, 2024 | 24.50 | 26.44 | 23.81 | 26.44 | 21,529 | +0.16(+0.61%) |
May 02, 2024 | 25.87 | 26.29 | 25.87 | 26.28 | 32,358 | +0.28(+1.08%) |