Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 29.30 | 29.91 | 29.15 | 29.86 | 3,717,782 | +0.59(+2.02%) |
Jul 23, 2024 | 29.56 | 29.61 | 28.91 | 29.27 | 2,887,481 | -0.39(-1.31%) |
Jul 22, 2024 | 29.64 | 29.75 | 29.41 | 29.66 | 2,793,934 | +0.03(+0.10%) |
Jul 19, 2024 | 30.22 | 30.22 | 29.48 | 29.63 | 3,385,968 | -0.46(-1.53%) |
Jul 18, 2024 | 29.97 | 30.66 | 29.83 | 30.09 | 3,488,360 | -0.03(-0.10%) |
Jul 17, 2024 | 29.14 | 30.15 | 29.12 | 30.12 | 5,186,251 | +1.13(+3.90%) |
Jul 16, 2024 | 28.60 | 29.05 | 28.50 | 28.99 | 3,834,416 | +0.39(+1.36%) |
Jul 15, 2024 | 28.36 | 28.70 | 28.22 | 28.60 | 4,524,272 | +0.25(+0.88%) |
Jul 12, 2024 | 28.35 | 28.63 | 28.21 | 28.35 | 5,285,539 | -0.03(-0.11%) |
Jul 11, 2024 | 28.01 | 28.49 | 27.46 | 28.38 | 13,584,645 | -0.43(-1.49%) |
Jul 10, 2024 | 28.80 | 29.02 | 28.68 | 28.81 | 5,963,320 | +0.07(+0.24%) |
Jul 09, 2024 | 28.37 | 28.90 | 28.33 | 28.74 | 5,227,859 | +0.34(+1.20%) |
Jul 08, 2024 | 28.50 | 28.67 | 28.31 | 28.40 | 4,550,583 | +0.16(+0.57%) |
Jul 05, 2024 | 28.04 | 28.31 | 27.98 | 28.24 | 4,825,601 | +0.11(+0.39%) |
Jul 03, 2024 | 28.35 | 28.40 | 28.08 | 28.13 | 2,236,545 | -0.20(-0.71%) |
Jul 02, 2024 | 28.34 | 28.44 | 28.19 | 28.33 | 3,658,498 | +0.03(+0.11%) |
Jul 01, 2024 | 28.60 | 28.88 | 28.30 | 28.30 | 5,532,721 | -0.12(-0.42%) |
Jun 28, 2024 | 28.35 | 28.48 | 28.18 | 28.42 | 7,264,870 | +0.08(+0.28%) |
Jun 27, 2024 | 28.54 | 28.59 | 28.17 | 28.34 | 4,188,033 | -0.15(-0.53%) |
Jun 26, 2024 | 28.58 | 28.70 | 28.43 | 28.49 | 5,625,307 | -0.58(-2.00%) |
Jun 25, 2024 | 29.28 | 29.52 | 29.07 | 29.07 | 3,920,247 | -0.27(-0.92%) |
Jun 24, 2024 | 28.90 | 29.52 | 28.87 | 29.34 | 4,154,894 | +0.52(+1.80%) |
Jun 21, 2024 | 28.67 | 29.08 | 28.53 | 28.82 | 6,254,417 | +0.32(+1.12%) |
Jun 20, 2024 | 28.56 | 28.84 | 28.48 | 28.50 | 4,144,042 | -0.17(-0.59%) |
Jun 18, 2024 | 28.55 | 28.77 | 28.43 | 28.67 | 4,192,085 | -0.03(-0.10%) |
Jun 17, 2024 | 28.28 | 28.80 | 28.18 | 28.70 | 3,961,750 | +0.36(+1.27%) |
Jun 14, 2024 | 28.50 | 28.85 | 28.29 | 28.34 | 3,821,522 | -0.23(-0.81%) |
Jun 13, 2024 | 28.71 | 28.77 | 28.39 | 28.57 | 3,597,911 | -0.15(-0.52%) |
Jun 12, 2024 | 29.24 | 29.27 | 28.62 | 28.72 | 3,136,943 | -0.52(-1.78%) |
Jun 11, 2024 | 29.23 | 29.32 | 28.90 | 29.24 | 6,146,837 | -0.05(-0.17%) |
Jun 10, 2024 | 29.65 | 29.70 | 28.86 | 29.29 | 6,970,077 | -0.43(-1.45%) |
Jun 07, 2024 | 29.42 | 29.77 | 29.41 | 29.72 | 3,590,355 | +0.18(+0.61%) |
Jun 06, 2024 | 29.73 | 29.81 | 29.36 | 29.54 | 2,307,632 | -0.23(-0.77%) |
Jun 05, 2024 | 29.90 | 29.93 | 29.44 | 29.77 | 3,538,128 | -0.23(-0.77%) |
Jun 04, 2024 | 29.68 | 30.08 | 29.52 | 30.00 | 3,364,525 | +0.27(+0.91%) |
Jun 03, 2024 | 30.00 | 30.18 | 29.57 | 29.73 | 3,125,880 | -0.15(-0.50%) |
May 31, 2024 | 29.15 | 29.89 | 29.12 | 29.88 | 6,370,792 | +0.72(+2.47%) |
May 30, 2024 | 29.26 | 29.39 | 28.95 | 29.16 | 3,898,974 | -0.06(-0.21%) |
May 29, 2024 | 29.56 | 29.62 | 29.15 | 29.22 | 3,098,123 | -0.51(-1.72%) |
May 28, 2024 | 30.20 | 30.44 | 29.71 | 29.73 | 2,831,822 | -0.55(-1.82%) |
May 24, 2024 | 30.47 | 30.59 | 30.21 | 30.28 | 2,423,694 | -0.16(-0.53%) |
May 23, 2024 | 30.52 | 30.72 | 30.20 | 30.44 | 2,276,524 | -0.32(-1.04%) |
May 22, 2024 | 30.61 | 30.78 | 30.35 | 30.76 | 3,127,927 | -0.03(-0.10%) |
May 21, 2024 | 30.80 | 30.96 | 30.54 | 30.79 | 3,108,208 | +0.08(+0.26%) |
May 20, 2024 | 30.70 | 30.86 | 30.58 | 30.71 | 2,690,511 | -0.02(-0.07%) |
May 17, 2024 | 31.05 | 31.05 | 30.67 | 30.73 | 8,246,234 | -0.26(-0.84%) |
May 16, 2024 | 30.52 | 31.05 | 30.45 | 30.99 | 2,665,099 | +0.57(+1.87%) |
May 15, 2024 | 31.03 | 31.07 | 30.36 | 30.42 | 2,882,633 | -0.58(-1.87%) |
May 14, 2024 | 31.02 | 31.16 | 30.87 | 31.00 | 2,733,377 | +0.05(+0.16%) |
May 13, 2024 | 31.17 | 31.27 | 30.74 | 30.95 | 2,713,092 | -0.18(-0.58%) |
May 10, 2024 | 30.80 | 31.19 | 30.75 | 31.13 | 2,848,718 | +0.35(+1.14%) |
May 09, 2024 | 30.83 | 30.87 | 30.46 | 30.78 | 1,960,263 | -0.05(-0.16%) |
May 08, 2024 | 30.76 | 30.93 | 30.68 | 30.83 | 4,296,355 | +0.11(+0.36%) |
May 07, 2024 | 30.34 | 30.76 | 30.30 | 30.72 | 2,763,919 | +0.53(+1.76%) |
May 06, 2024 | 30.61 | 30.71 | 30.09 | 30.19 | 4,045,838 | -0.40(-1.31%) |
May 03, 2024 | 30.87 | 30.90 | 30.55 | 30.59 | 4,112,423 | -0.26(-0.84%) |
May 02, 2024 | 30.80 | 31.10 | 30.70 | 30.85 | 3,534,751 | +0.11(+0.36%) |