Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 27.70 | 29.67 | 27.70 | 29.64 | 48,128 | +1.02(+3.56%) |
Jul 29, 2024 | 29.79 | 29.97 | 28.01 | 28.62 | 45,185 | -1.09(-3.67%) |
Jul 26, 2024 | 30.00 | 30.02 | 28.62 | 29.71 | 81,779 | -0.45(-1.49%) |
Jul 25, 2024 | 30.16 | 31.85 | 29.59 | 30.16 | 178,481 | -0.04(-0.13%) |
Jul 24, 2024 | 29.40 | 30.83 | 26.74 | 30.20 | 75,286 | +0.56(+1.89%) |
Jul 23, 2024 | 28.00 | 29.84 | 26.38 | 29.64 | 70,427 | +1.51(+5.37%) |
Jul 22, 2024 | 27.70 | 28.28 | 26.08 | 28.13 | 39,455 | +1.67(+6.31%) |
Jul 19, 2024 | 27.76 | 27.76 | 26.24 | 26.46 | 34,122 | -0.71(-2.61%) |
Jul 18, 2024 | 26.90 | 27.46 | 26.90 | 27.17 | 24,683 | +0.08(+0.30%) |
Jul 17, 2024 | 26.53 | 27.59 | 25.07 | 27.09 | 54,187 | +0.34(+1.27%) |
Jul 16, 2024 | 25.80 | 27.00 | 25.80 | 26.75 | 44,344 | +1.44(+5.69%) |
Jul 15, 2024 | 24.50 | 26.00 | 24.50 | 25.31 | 66,076 | +0.87(+3.56%) |
Jul 12, 2024 | 24.13 | 24.77 | 23.88 | 24.44 | 35,577 | +0.61(+2.56%) |
Jul 11, 2024 | 22.78 | 24.35 | 22.57 | 23.83 | 78,835 | +1.59(+7.15%) |
Jul 10, 2024 | 21.94 | 22.55 | 21.94 | 22.24 | 18,693 | +0.11(+0.50%) |
Jul 09, 2024 | 21.69 | 22.13 | 21.69 | 22.13 | 11,329 | +0.33(+1.51%) |
Jul 08, 2024 | 21.77 | 22.01 | 21.71 | 21.80 | 11,543 | +0.36(+1.68%) |
Jul 05, 2024 | 22.06 | 22.06 | 21.32 | 21.44 | 44,036 | -0.90(-4.03%) |
Jul 03, 2024 | 22.29 | 22.62 | 22.29 | 22.34 | 10,823 | -0.19(-0.84%) |
Jul 02, 2024 | 22.35 | 22.54 | 22.29 | 22.53 | 16,360 | +0.29(+1.30%) |
Jul 01, 2024 | 22.25 | 22.36 | 22.05 | 22.24 | 32,779 | -0.14(-0.63%) |
Jun 28, 2024 | 21.15 | 22.50 | 21.15 | 22.38 | 121,006 | +1.28(+6.07%) |
Jun 27, 2024 | 21.13 | 21.13 | 20.88 | 21.10 | 14,862 | +0.22(+1.05%) |
Jun 26, 2024 | 20.34 | 21.07 | 20.32 | 20.88 | 27,740 | +0.22(+1.06%) |
Jun 25, 2024 | 20.66 | 20.93 | 20.46 | 20.66 | 19,865 | -0.17(-0.82%) |
Jun 24, 2024 | 21.00 | 21.16 | 20.72 | 20.83 | 17,671 | -0.04(-0.19%) |
Jun 21, 2024 | 21.06 | 21.06 | 20.63 | 20.87 | 54,648 | -0.15(-0.71%) |
Jun 20, 2024 | 21.11 | 21.29 | 21.01 | 21.02 | 12,171 | -0.23(-1.08%) |
Jun 18, 2024 | 21.13 | 21.57 | 21.12 | 21.25 | 20,048 | +0.49(+2.36%) |
Jun 17, 2024 | 20.23 | 20.90 | 20.23 | 20.76 | 30,972 | +0.47(+2.32%) |
Jun 14, 2024 | 20.33 | 20.55 | 20.25 | 20.29 | 18,881 | -0.35(-1.70%) |
Jun 13, 2024 | 20.90 | 20.90 | 20.44 | 20.64 | 19,550 | -0.53(-2.50%) |
Jun 12, 2024 | 20.87 | 21.64 | 20.87 | 21.17 | 25,291 | +0.72(+3.52%) |
Jun 11, 2024 | 19.86 | 20.45 | 19.77 | 20.45 | 19,226 | +0.34(+1.69%) |
Jun 10, 2024 | 20.27 | 20.33 | 19.85 | 20.11 | 30,123 | -0.14(-0.69%) |
Jun 07, 2024 | 20.21 | 20.35 | 20.12 | 20.25 | 13,322 | -0.20(-0.98%) |
Jun 06, 2024 | 20.53 | 20.53 | 20.37 | 20.45 | 8,278 | -0.26(-1.26%) |
Jun 05, 2024 | 20.48 | 20.71 | 20.40 | 20.71 | 9,976 | +0.24(+1.17%) |
Jun 04, 2024 | 20.22 | 20.51 | 20.19 | 20.47 | 29,941 | +0.00(+0.00%) |
Jun 03, 2024 | 21.29 | 21.29 | 20.47 | 20.47 | 13,276 | -0.55(-2.62%) |
May 31, 2024 | 20.96 | 21.11 | 20.91 | 21.02 | 12,764 | +0.16(+0.77%) |
May 30, 2024 | 20.55 | 20.98 | 20.55 | 20.86 | 11,791 | +0.43(+2.10%) |
May 29, 2024 | 20.84 | 21.09 | 20.31 | 20.43 | 25,208 | -0.64(-3.04%) |
May 28, 2024 | 21.40 | 21.40 | 21.07 | 21.07 | 12,516 | -0.44(-2.05%) |
May 24, 2024 | 21.17 | 21.63 | 21.17 | 21.51 | 28,092 | +0.47(+2.23%) |
May 23, 2024 | 21.17 | 21.62 | 21.02 | 21.04 | 22,994 | -0.64(-2.95%) |
May 22, 2024 | 21.49 | 22.05 | 21.49 | 21.68 | 25,036 | -0.03(-0.14%) |
May 21, 2024 | 21.60 | 21.92 | 21.60 | 21.71 | 8,066 | -0.18(-0.82%) |
May 20, 2024 | 21.86 | 22.05 | 21.76 | 21.89 | 53,179 | -0.05(-0.23%) |
May 17, 2024 | 22.13 | 22.22 | 21.82 | 21.94 | 18,676 | -0.03(-0.14%) |
May 16, 2024 | 22.22 | 22.24 | 21.89 | 21.97 | 16,568 | -0.33(-1.48%) |
May 15, 2024 | 22.26 | 22.55 | 22.22 | 22.30 | 19,394 | -0.36(-1.59%) |
May 14, 2024 | 21.95 | 22.66 | 21.95 | 22.66 | 21,549 | +0.84(+3.85%) |
May 13, 2024 | 22.35 | 22.37 | 21.81 | 21.82 | 85,163 | -0.24(-1.09%) |
May 10, 2024 | 22.50 | 22.50 | 22.06 | 22.06 | 25,362 | -0.54(-2.39%) |
May 09, 2024 | 21.89 | 22.60 | 21.83 | 22.60 | 46,935 | +0.84(+3.86%) |
May 08, 2024 | 21.49 | 21.87 | 21.49 | 21.76 | 22,819 | +0.44(+2.06%) |
May 07, 2024 | 21.32 | 21.67 | 21.32 | 21.32 | 17,116 | +0.00(+0.00%) |
May 06, 2024 | 20.85 | 21.46 | 20.79 | 21.32 | 53,546 | +0.47(+2.25%) |
May 03, 2024 | 21.09 | 21.27 | 20.73 | 20.85 | 56,804 | -0.07(-0.33%) |
May 02, 2024 | 20.66 | 21.00 | 20.66 | 20.92 | 21,596 | +0.31(+1.50%) |