Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.28 | 28.73 | 27.93 | 28.28 | 350,117 | +0.07(+0.25%) |
Jul 19, 2024 | 27.78 | 29.37 | 27.50 | 28.21 | 958,181 | +0.71(+2.58%) |
Jul 18, 2024 | 27.27 | 27.97 | 26.72 | 27.50 | 552,305 | +0.04(+0.15%) |
Jul 17, 2024 | 28.39 | 28.62 | 27.13 | 27.46 | 705,199 | -1.15(-4.02%) |
Jul 16, 2024 | 27.52 | 28.79 | 27.09 | 28.61 | 898,597 | +1.19(+4.34%) |
Jul 15, 2024 | 29.06 | 29.34 | 27.32 | 27.42 | 709,984 | -1.24(-4.33%) |
Jul 12, 2024 | 29.10 | 29.10 | 28.31 | 28.66 | 456,565 | -0.34(-1.17%) |
Jul 11, 2024 | 29.86 | 29.98 | 28.98 | 29.00 | 477,250 | -0.51(-1.73%) |
Jul 10, 2024 | 28.66 | 29.79 | 28.66 | 29.51 | 499,926 | +0.68(+2.36%) |
Jul 09, 2024 | 28.72 | 29.47 | 28.54 | 28.83 | 394,199 | +0.30(+1.05%) |
Jul 08, 2024 | 28.11 | 28.89 | 27.90 | 28.53 | 577,204 | +0.07(+0.25%) |
Jul 05, 2024 | 28.19 | 28.74 | 27.61 | 28.46 | 799,007 | -0.04(-0.14%) |
Jul 03, 2024 | 28.30 | 29.00 | 27.61 | 28.50 | 695,781 | +0.39(+1.39%) |
Jul 02, 2024 | 27.16 | 28.34 | 27.16 | 28.11 | 1,731,659 | +0.44(+1.59%) |
Jul 01, 2024 | 30.78 | 30.80 | 27.62 | 27.67 | 2,386,990 | -2.89(-9.46%) |
Jun 28, 2024 | 31.81 | 31.98 | 30.32 | 30.56 | 1,284,472 | -1.08(-3.41%) |
Jun 27, 2024 | 30.69 | 31.79 | 30.12 | 31.64 | 1,600,377 | +0.77(+2.49%) |
Jun 26, 2024 | 32.59 | 32.88 | 30.80 | 30.87 | 1,262,477 | -1.77(-5.42%) |
Jun 25, 2024 | 32.10 | 33.18 | 31.91 | 32.64 | 772,806 | +0.45(+1.38%) |
Jun 24, 2024 | 32.59 | 32.68 | 31.24 | 32.20 | 952,420 | +0.13(+0.42%) |
Jun 21, 2024 | 31.80 | 32.66 | 31.22 | 32.06 | 1,456,264 | -0.24(-0.74%) |
Jun 20, 2024 | 33.68 | 34.50 | 31.17 | 32.30 | 1,789,504 | -1.79(-5.25%) |
Jun 18, 2024 | 33.25 | 34.86 | 32.89 | 34.09 | 718,277 | +0.74(+2.23%) |
Jun 17, 2024 | 33.91 | 34.88 | 33.05 | 33.35 | 506,377 | -0.70(-2.07%) |
Jun 14, 2024 | 33.91 | 34.73 | 33.28 | 34.05 | 522,504 | -0.40(-1.16%) |
Jun 13, 2024 | 34.75 | 35.91 | 32.97 | 34.45 | 2,568,697 | +1.23(+3.71%) |
Jun 12, 2024 | 32.90 | 34.16 | 31.27 | 33.22 | 772,892 | +1.76(+5.60%) |
Jun 11, 2024 | 32.14 | 32.50 | 31.35 | 31.46 | 805,833 | -0.90(-2.77%) |
Jun 10, 2024 | 30.68 | 32.61 | 29.77 | 32.35 | 813,972 | +1.64(+5.34%) |
Jun 07, 2024 | 29.88 | 31.63 | 29.82 | 30.71 | 751,428 | +0.16(+0.51%) |
Jun 06, 2024 | 32.27 | 32.27 | 30.53 | 30.56 | 730,600 | -1.69(-5.23%) |
Jun 05, 2024 | 32.30 | 32.79 | 30.45 | 32.25 | 1,479,583 | +0.01(+0.03%) |
Jun 04, 2024 | 33.47 | 33.99 | 31.53 | 32.24 | 1,439,711 | -2.29(-6.63%) |
Jun 03, 2024 | 34.96 | 35.14 | 33.95 | 34.53 | 874,717 | -0.24(-0.70%) |
May 31, 2024 | 36.08 | 36.12 | 33.86 | 34.77 | 1,431,747 | -1.00(-2.79%) |
May 30, 2024 | 33.46 | 36.17 | 33.46 | 35.77 | 1,698,857 | +2.63(+7.93%) |
May 29, 2024 | 31.62 | 33.21 | 31.44 | 33.14 | 679,596 | +1.07(+3.33%) |
May 28, 2024 | 31.98 | 32.95 | 31.69 | 32.07 | 1,170,437 | +0.58(+1.85%) |
May 24, 2024 | 30.16 | 32.13 | 29.62 | 31.49 | 1,242,060 | +1.44(+4.78%) |
May 23, 2024 | 32.00 | 32.38 | 29.84 | 30.05 | 2,275,065 | -2.51(-7.71%) |
May 22, 2024 | 34.43 | 34.91 | 32.27 | 32.57 | 1,510,079 | -2.52(-7.19%) |
May 21, 2024 | 35.82 | 36.48 | 34.53 | 35.09 | 944,710 | -1.07(-2.95%) |
May 20, 2024 | 35.56 | 36.69 | 34.90 | 36.16 | 896,914 | +0.59(+1.66%) |
May 17, 2024 | 35.79 | 36.21 | 35.27 | 35.56 | 572,549 | +0.06(+0.16%) |
May 16, 2024 | 35.48 | 35.79 | 34.77 | 35.51 | 525,314 | -0.22(-0.62%) |
May 15, 2024 | 34.52 | 35.98 | 34.44 | 35.73 | 676,476 | +1.33(+3.86%) |
May 14, 2024 | 33.46 | 34.78 | 33.01 | 34.40 | 839,968 | +0.80(+2.37%) |
May 13, 2024 | 35.15 | 35.15 | 33.19 | 33.60 | 777,435 | -0.31(-0.92%) |
May 10, 2024 | 34.71 | 35.16 | 33.85 | 33.91 | 681,131 | -0.52(-1.52%) |
May 09, 2024 | 34.60 | 35.19 | 33.59 | 34.44 | 644,785 | -0.52(-1.50%) |
May 08, 2024 | 35.28 | 36.16 | 34.42 | 34.96 | 1,374,196 | +0.39(+1.12%) |
May 07, 2024 | 35.89 | 36.61 | 34.09 | 34.57 | 1,425,206 | -1.12(-3.12%) |
May 06, 2024 | 33.74 | 35.76 | 33.70 | 35.69 | 2,174,905 | +2.41(+7.23%) |
May 03, 2024 | 31.09 | 33.41 | 31.09 | 33.28 | 1,527,828 | +2.36(+7.62%) |
May 02, 2024 | 31.91 | 31.91 | 30.69 | 30.93 | 900,524 | -0.47(-1.48%) |