Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 30.76 | 30.99 | 30.73 | 30.99 | 610,580 | +0.86(+2.85%) |
Jul 29, 2024 | 29.94 | 30.30 | 29.90 | 30.13 | 216,871 | +0.97(+3.34%) |
Jul 26, 2024 | 29.04 | 29.26 | 28.78 | 29.16 | 8,033 | +0.49(+1.70%) |
Jul 25, 2024 | 28.70 | 28.94 | 28.50 | 28.67 | 19,833 | -0.15(-0.52%) |
Jul 24, 2024 | 29.23 | 29.28 | 28.82 | 28.82 | 18,035 | -0.83(-2.80%) |
Jul 23, 2024 | 29.67 | 29.77 | 29.62 | 29.65 | 12,421 | +0.46(+1.58%) |
Jul 22, 2024 | 29.24 | 29.24 | 29.08 | 29.19 | 9,550 | +0.11(+0.38%) |
Jul 19, 2024 | 28.91 | 29.15 | 28.91 | 29.08 | 8,720 | -0.65(-2.17%) |
Jul 18, 2024 | 30.12 | 30.16 | 29.59 | 29.73 | 13,462 | -0.16(-0.55%) |
Jul 17, 2024 | 29.80 | 29.94 | 29.77 | 29.89 | 13,318 | +0.73(+2.50%) |
Jul 16, 2024 | 29.02 | 29.22 | 29.02 | 29.16 | 9,872 | +0.09(+0.31%) |
Jul 15, 2024 | 29.35 | 29.44 | 29.07 | 29.07 | 6,321 | -0.13(-0.45%) |
Jul 12, 2024 | 29.21 | 29.35 | 29.11 | 29.20 | 12,186 | +1.19(+4.25%) |
Jul 11, 2024 | 27.98 | 28.03 | 27.74 | 28.01 | 14,802 | +0.01(+0.04%) |
Jul 10, 2024 | 27.93 | 28.00 | 27.89 | 28.00 | 13,751 | +0.37(+1.34%) |
Jul 09, 2024 | 28.04 | 28.38 | 27.53 | 27.63 | 20,713 | -0.27(-0.97%) |
Jul 08, 2024 | 28.05 | 28.14 | 27.90 | 27.90 | 13,533 | -0.36(-1.27%) |
Jul 05, 2024 | 28.29 | 28.32 | 28.15 | 28.26 | 13,020 | +0.51(+1.84%) |
Jul 03, 2024 | 27.69 | 27.75 | 27.68 | 27.75 | 8,775 | +0.13(+0.47%) |
Jul 02, 2024 | 27.46 | 28.10 | 27.46 | 27.62 | 48,814 | +0.23(+0.85%) |
Jul 01, 2024 | 27.93 | 28.24 | 27.35 | 27.39 | 33,510 | -0.24(-0.88%) |
Jun 28, 2024 | 27.49 | 27.71 | 27.29 | 27.63 | 18,173 | +0.36(+1.32%) |
Jun 27, 2024 | 26.33 | 27.95 | 26.33 | 27.27 | 33,340 | -0.04(-0.15%) |
Jun 26, 2024 | 27.29 | 27.39 | 27.23 | 27.31 | 17,318 | -0.11(-0.42%) |
Jun 25, 2024 | 27.33 | 27.45 | 27.30 | 27.43 | 34,982 | +0.60(+2.22%) |
Jun 24, 2024 | 27.00 | 27.01 | 26.83 | 26.83 | 32,562 | +0.34(+1.28%) |
Jun 21, 2024 | 26.52 | 26.60 | 26.47 | 26.49 | 36,338 | -0.40(-1.49%) |
Jun 20, 2024 | 26.92 | 26.95 | 26.82 | 26.89 | 12,926 | +0.12(+0.45%) |
Jun 18, 2024 | 26.55 | 26.86 | 26.34 | 26.77 | 37,287 | -0.34(-1.25%) |
Jun 17, 2024 | 27.04 | 27.50 | 26.90 | 27.11 | 28,836 | -0.82(-2.94%) |
Jun 14, 2024 | 27.93 | 27.93 | 27.76 | 27.93 | 11,923 | +0.41(+1.49%) |
Jun 13, 2024 | 27.27 | 27.78 | 27.12 | 27.52 | 14,454 | -0.88(-3.10%) |
Jun 12, 2024 | 28.71 | 29.22 | 28.30 | 28.40 | 13,588 | -0.24(-0.84%) |
Jun 11, 2024 | 28.69 | 28.69 | 28.54 | 28.64 | 22,641 | -0.35(-1.21%) |
Jun 10, 2024 | 28.92 | 29.04 | 28.88 | 28.99 | 16,753 | +0.15(+0.52%) |
Jun 07, 2024 | 29.39 | 29.82 | 28.75 | 28.84 | 16,838 | +0.02(+0.07%) |
Jun 06, 2024 | 28.78 | 28.91 | 28.76 | 28.82 | 9,888 | -0.60(-2.04%) |
Jun 05, 2024 | 30.15 | 30.15 | 29.27 | 29.42 | 27,148 | +0.86(+3.00%) |
Jun 04, 2024 | 28.54 | 28.58 | 28.41 | 28.56 | 35,278 | +0.72(+2.60%) |
Jun 03, 2024 | 27.88 | 27.95 | 27.78 | 27.84 | 15,664 | +0.38(+1.38%) |
May 31, 2024 | 27.56 | 27.56 | 27.29 | 27.46 | 23,792 | +0.90(+3.39%) |
May 30, 2024 | 26.62 | 26.64 | 26.52 | 26.56 | 19,323 | +0.41(+1.57%) |
May 29, 2024 | 26.23 | 26.30 | 26.00 | 26.15 | 32,029 | -0.49(-1.82%) |
May 28, 2024 | 26.66 | 26.74 | 26.55 | 26.64 | 27,030 | -0.17(-0.65%) |
May 24, 2024 | 26.81 | 26.90 | 26.81 | 26.81 | 19,422 | +0.27(+1.02%) |
May 23, 2024 | 26.85 | 26.85 | 26.50 | 26.54 | 29,606 | -0.38(-1.41%) |
May 22, 2024 | 27.10 | 27.15 | 26.92 | 26.92 | 27,203 | -1.13(-4.03%) |
May 21, 2024 | 27.76 | 28.26 | 27.60 | 28.05 | 14,406 | -0.57(-1.99%) |
May 20, 2024 | 28.63 | 28.71 | 28.54 | 28.62 | 23,234 | +0.62(+2.21%) |
May 17, 2024 | 27.94 | 28.04 | 27.91 | 28.00 | 20,268 | +0.46(+1.67%) |
May 16, 2024 | 28.17 | 28.37 | 27.54 | 27.54 | 12,520 | -0.56(-1.99%) |
May 15, 2024 | 27.88 | 28.10 | 27.83 | 28.10 | 12,219 | -0.25(-0.88%) |
May 14, 2024 | 28.26 | 28.35 | 28.24 | 28.35 | 19,512 | -0.33(-1.15%) |
May 13, 2024 | 28.64 | 28.72 | 28.62 | 28.68 | 10,853 | -1.11(-3.73%) |
May 10, 2024 | 29.60 | 29.95 | 29.60 | 29.79 | 11,173 | -0.33(-1.10%) |
May 09, 2024 | 29.94 | 30.13 | 29.92 | 30.12 | 15,613 | -0.53(-1.73%) |
May 08, 2024 | 30.51 | 30.65 | 30.51 | 30.65 | 18,683 | -0.59(-1.89%) |
May 07, 2024 | 31.51 | 31.67 | 30.95 | 31.24 | 32,936 | -0.71(-2.22%) |
May 06, 2024 | 32.12 | 32.35 | 31.88 | 31.95 | 7,542 | +0.16(+0.50%) |
May 03, 2024 | 31.75 | 31.79 | 31.48 | 31.79 | 9,679 | +0.49(+1.57%) |
May 02, 2024 | 31.16 | 31.33 | 31.06 | 31.30 | 12,468 | +1.06(+3.52%) |