Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.57 | 32.44 | 30.57 | 31.81 | 14,373 | +1.12(+3.65%) |
Jul 18, 2024 | 32.50 | 32.77 | 30.69 | 30.69 | 20,251 | -1.93(-5.92%) |
Jul 17, 2024 | 34.73 | 35.05 | 32.12 | 32.62 | 23,027 | -2.38(-6.80%) |
Jul 16, 2024 | 33.58 | 35.00 | 32.93 | 35.00 | 17,295 | +1.75(+5.26%) |
Jul 15, 2024 | 33.55 | 34.96 | 33.23 | 33.25 | 16,297 | -0.35(-1.04%) |
Jul 12, 2024 | 33.70 | 34.26 | 33.16 | 33.60 | 16,091 | +0.59(+1.79%) |
Jul 11, 2024 | 33.10 | 33.85 | 31.55 | 33.01 | 49,940 | +0.03(+0.09%) |
Jul 10, 2024 | 34.41 | 34.60 | 32.50 | 32.98 | 60,821 | -2.06(-5.88%) |
Jul 09, 2024 | 34.39 | 35.70 | 33.94 | 35.04 | 34,038 | +0.48(+1.39%) |
Jul 08, 2024 | 34.48 | 35.49 | 34.07 | 34.56 | 23,754 | -0.50(-1.43%) |
Jul 05, 2024 | 35.12 | 35.89 | 34.78 | 35.06 | 17,088 | -0.08(-0.24%) |
Jul 03, 2024 | 35.18 | 35.59 | 34.28 | 35.14 | 12,869 | +0.24(+0.70%) |
Jul 02, 2024 | 34.86 | 35.50 | 34.56 | 34.90 | 13,453 | +0.13(+0.37%) |
Jul 01, 2024 | 35.39 | 35.50 | 34.00 | 34.77 | 16,048 | -0.44(-1.25%) |
Jun 28, 2024 | 34.99 | 35.72 | 34.40 | 35.21 | 10,933 | +0.72(+2.09%) |
Jun 27, 2024 | 33.75 | 35.00 | 33.75 | 34.49 | 33,604 | +0.50(+1.47%) |
Jun 26, 2024 | 33.41 | 34.83 | 32.50 | 33.99 | 8,530 | +0.58(+1.74%) |
Jun 25, 2024 | 33.70 | 33.92 | 32.45 | 33.41 | 13,145 | +1.10(+3.40%) |
Jun 24, 2024 | 31.47 | 33.01 | 30.78 | 32.31 | 27,277 | +0.99(+3.16%) |
Jun 21, 2024 | 31.00 | 32.00 | 30.03 | 31.32 | 35,859 | +0.26(+0.84%) |
Jun 20, 2024 | 33.51 | 34.10 | 31.06 | 31.06 | 31,136 | -2.44(-7.28%) |
Jun 18, 2024 | 34.79 | 35.05 | 32.72 | 33.50 | 45,501 | -1.52(-4.34%) |
Jun 17, 2024 | 35.83 | 35.83 | 34.55 | 35.02 | 28,854 | -0.22(-0.62%) |
Jun 14, 2024 | 35.14 | 37.57 | 34.24 | 35.24 | 37,277 | -0.17(-0.48%) |
Jun 13, 2024 | 35.90 | 36.02 | 34.80 | 35.41 | 18,795 | -0.19(-0.53%) |
Jun 12, 2024 | 37.37 | 37.77 | 34.80 | 35.60 | 17,896 | -1.15(-3.13%) |
Jun 11, 2024 | 36.00 | 37.60 | 35.05 | 36.75 | 18,033 | +0.85(+2.37%) |
Jun 10, 2024 | 34.27 | 36.30 | 34.27 | 35.90 | 14,784 | +1.21(+3.49%) |
Jun 07, 2024 | 35.10 | 35.48 | 34.69 | 34.69 | 5,337 | -0.38(-1.08%) |
Jun 06, 2024 | 36.02 | 36.64 | 34.70 | 35.07 | 11,451 | -0.90(-2.50%) |
Jun 05, 2024 | 33.26 | 35.98 | 33.05 | 35.97 | 22,578 | +3.15(+9.60%) |
Jun 04, 2024 | 33.15 | 33.49 | 31.25 | 32.82 | 24,702 | -0.43(-1.29%) |
Jun 03, 2024 | 36.43 | 37.26 | 33.17 | 33.25 | 29,661 | -3.05(-8.40%) |
May 31, 2024 | 38.56 | 39.68 | 34.98 | 36.30 | 74,634 | -2.13(-5.54%) |
May 30, 2024 | 36.30 | 39.20 | 36.30 | 38.43 | 35,613 | +1.63(+4.43%) |
May 29, 2024 | 36.00 | 36.87 | 35.75 | 36.80 | 47,434 | +0.64(+1.77%) |
May 28, 2024 | 35.42 | 37.08 | 34.47 | 36.16 | 59,712 | +1.01(+2.87%) |
May 24, 2024 | 33.28 | 35.47 | 33.25 | 35.15 | 41,860 | +2.14(+6.50%) |
May 23, 2024 | 33.03 | 34.55 | 32.00 | 33.01 | 40,802 | +0.12(+0.38%) |
May 22, 2024 | 32.25 | 34.00 | 32.06 | 32.88 | 29,156 | +0.40(+1.23%) |
May 21, 2024 | 30.66 | 33.30 | 30.00 | 32.48 | 42,222 | +1.86(+6.07%) |
May 20, 2024 | 29.25 | 31.11 | 28.47 | 30.62 | 32,338 | +1.69(+5.84%) |
May 17, 2024 | 29.76 | 29.80 | 28.93 | 28.93 | 14,129 | -1.07(-3.57%) |
May 16, 2024 | 28.97 | 30.00 | 28.17 | 30.00 | 32,877 | +1.00(+3.45%) |
May 15, 2024 | 28.56 | 29.13 | 28.00 | 29.00 | 44,924 | +0.63(+2.22%) |
May 14, 2024 | 28.99 | 29.00 | 28.12 | 28.37 | 38,955 | -0.16(-0.56%) |
May 13, 2024 | 28.85 | 29.28 | 28.00 | 28.53 | 44,544 | -0.12(-0.42%) |
May 10, 2024 | 27.68 | 28.65 | 27.14 | 28.65 | 33,443 | +0.60(+2.14%) |
May 09, 2024 | 29.71 | 29.71 | 27.80 | 28.05 | 22,330 | -1.05(-3.61%) |
May 08, 2024 | 29.95 | 29.95 | 27.93 | 29.10 | 54,659 | -0.07(-0.24%) |
May 07, 2024 | 27.91 | 29.81 | 27.80 | 29.17 | 25,306 | +1.66(+6.03%) |
May 06, 2024 | 27.60 | 28.45 | 26.99 | 27.51 | 36,372 | +0.32(+1.18%) |
May 03, 2024 | 27.77 | 27.77 | 26.80 | 27.19 | 18,869 | -0.39(-1.41%) |
May 02, 2024 | 27.31 | 28.33 | 26.75 | 27.58 | 15,880 | +0.73(+2.72%) |