Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 32.73 | 33.69 | 32.05 | 33.18 | 472,910 | +0.36(+1.10%) |
Jul 16, 2024 | 32.02 | 33.09 | 31.77 | 32.82 | 470,845 | +1.02(+3.21%) |
Jul 15, 2024 | 31.30 | 33.02 | 30.58 | 31.80 | 466,046 | +0.79(+2.55%) |
Jul 12, 2024 | 31.17 | 31.55 | 30.89 | 31.01 | 200,710 | +0.14(+0.45%) |
Jul 11, 2024 | 30.50 | 30.93 | 30.08 | 30.87 | 256,976 | +0.69(+2.29%) |
Jul 10, 2024 | 30.02 | 30.23 | 29.70 | 30.18 | 243,004 | +0.14(+0.47%) |
Jul 09, 2024 | 30.31 | 30.42 | 29.75 | 30.04 | 234,318 | -0.05(-0.17%) |
Jul 08, 2024 | 29.71 | 30.44 | 29.71 | 30.09 | 287,741 | +0.53(+1.79%) |
Jul 05, 2024 | 29.76 | 29.92 | 28.84 | 29.56 | 272,433 | -0.43(-1.43%) |
Jul 03, 2024 | 29.64 | 30.13 | 29.31 | 29.99 | 887,956 | +0.25(+0.84%) |
Jul 02, 2024 | 29.34 | 29.96 | 29.11 | 29.74 | 546,006 | +0.49(+1.68%) |
Jul 01, 2024 | 29.44 | 29.75 | 28.70 | 29.25 | 945,529 | -0.25(-0.85%) |
Jun 28, 2024 | 30.46 | 30.49 | 29.01 | 29.50 | 4,056,377 | -0.69(-2.29%) |
Jun 27, 2024 | 29.14 | 30.35 | 29.05 | 30.19 | 498,359 | +0.90(+3.07%) |
Jun 26, 2024 | 28.42 | 29.31 | 27.79 | 29.29 | 498,507 | +0.65(+2.27%) |
Jun 25, 2024 | 29.54 | 29.61 | 28.27 | 28.64 | 643,499 | -0.91(-3.08%) |
Jun 24, 2024 | 29.49 | 29.99 | 29.43 | 29.55 | 304,696 | +0.00(+0.00%) |
Jun 21, 2024 | 29.11 | 29.66 | 29.10 | 29.55 | 1,939,257 | +0.22(+0.75%) |
Jun 20, 2024 | 29.81 | 30.04 | 29.17 | 29.33 | 361,030 | -0.38(-1.28%) |
Jun 18, 2024 | 29.38 | 30.42 | 29.38 | 29.71 | 238,929 | +0.27(+0.92%) |
Jun 17, 2024 | 29.12 | 30.72 | 29.12 | 29.44 | 216,868 | +0.19(+0.65%) |
Jun 14, 2024 | 29.45 | 29.84 | 29.01 | 29.25 | 194,262 | -0.50(-1.68%) |
Jun 13, 2024 | 29.72 | 30.05 | 29.12 | 29.75 | 110,621 | +0.21(+0.71%) |
Jun 12, 2024 | 30.21 | 30.98 | 29.30 | 29.54 | 140,234 | -0.12(-0.40%) |
Jun 11, 2024 | 29.81 | 30.17 | 29.33 | 29.66 | 133,640 | -0.40(-1.33%) |
Jun 10, 2024 | 29.49 | 30.84 | 29.32 | 30.06 | 187,015 | +0.56(+1.90%) |
Jun 07, 2024 | 29.69 | 30.36 | 29.45 | 29.50 | 153,917 | -0.33(-1.11%) |
Jun 06, 2024 | 31.00 | 31.00 | 29.44 | 29.83 | 189,992 | -0.49(-1.62%) |
Jun 05, 2024 | 30.05 | 30.62 | 29.44 | 30.32 | 159,396 | +0.28(+0.93%) |
Jun 04, 2024 | 30.53 | 30.70 | 29.19 | 30.04 | 227,550 | -0.43(-1.41%) |
Jun 03, 2024 | 30.59 | 31.76 | 30.06 | 30.47 | 233,120 | +0.07(+0.23%) |
May 31, 2024 | 29.96 | 30.81 | 29.44 | 30.40 | 272,156 | +0.44(+1.47%) |
May 30, 2024 | 29.52 | 30.51 | 29.31 | 29.96 | 263,768 | +0.51(+1.73%) |
May 29, 2024 | 29.01 | 30.34 | 29.01 | 29.45 | 146,442 | -0.33(-1.11%) |
May 28, 2024 | 30.86 | 30.86 | 29.40 | 29.78 | 310,386 | -0.25(-0.83%) |
May 24, 2024 | 29.16 | 30.20 | 28.34 | 30.03 | 496,463 | +0.81(+2.77%) |
May 23, 2024 | 27.83 | 29.64 | 27.83 | 29.22 | 1,002,734 | +1.56(+5.64%) |
May 22, 2024 | 27.59 | 28.27 | 26.89 | 27.66 | 238,269 | -0.05(-0.18%) |
May 21, 2024 | 28.62 | 28.89 | 27.42 | 27.71 | 185,247 | -0.84(-2.94%) |
May 20, 2024 | 28.93 | 29.23 | 28.19 | 28.55 | 596,247 | +0.34(+1.21%) |
May 17, 2024 | 28.55 | 28.59 | 27.42 | 28.21 | 445,943 | -0.09(-0.32%) |
May 16, 2024 | 28.40 | 28.95 | 28.04 | 28.30 | 320,795 | -0.05(-0.18%) |
May 15, 2024 | 27.28 | 28.57 | 26.92 | 28.35 | 635,810 | +1.44(+5.35%) |
May 14, 2024 | 25.79 | 27.22 | 25.15 | 26.91 | 532,250 | +1.83(+7.30%) |
May 13, 2024 | 25.25 | 25.27 | 24.34 | 25.08 | 286,555 | +0.21(+0.84%) |
May 10, 2024 | 25.01 | 25.01 | 24.33 | 24.87 | 246,757 | +0.02(+0.08%) |
May 09, 2024 | 24.71 | 25.14 | 24.69 | 24.85 | 238,769 | +0.18(+0.73%) |
May 08, 2024 | 24.87 | 24.89 | 24.06 | 24.67 | 347,165 | -0.32(-1.28%) |
May 07, 2024 | 24.75 | 25.13 | 24.42 | 24.99 | 273,304 | +0.06(+0.24%) |
May 06, 2024 | 24.97 | 25.25 | 24.34 | 24.93 | 275,232 | +0.12(+0.48%) |
May 03, 2024 | 24.73 | 25.00 | 24.32 | 24.81 | 399,092 | -0.18(-0.72%) |
May 02, 2024 | 24.88 | 25.10 | 24.68 | 24.99 | 237,634 | +0.11(+0.44%) |