Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.33 | 29.37 | 29.04 | 29.18 | 3,270,441 | -0.13(-0.44%) |
Jul 11, 2024 | 29.50 | 29.57 | 29.28 | 29.31 | 3,687,679 | -0.14(-0.48%) |
Jul 10, 2024 | 29.33 | 29.49 | 29.25 | 29.45 | 3,556,169 | +0.07(+0.24%) |
Jul 09, 2024 | 29.40 | 29.50 | 29.34 | 29.38 | 6,897,774 | +0.24(+0.82%) |
Jul 08, 2024 | 29.23 | 29.32 | 29.10 | 29.14 | 3,991,573 | -0.09(-0.31%) |
Jul 05, 2024 | 29.37 | 29.50 | 29.00 | 29.23 | 7,044,157 | +0.38(+1.32%) |
Jul 03, 2024 | 28.73 | 28.88 | 28.66 | 28.85 | 2,031,130 | +0.17(+0.59%) |
Jul 02, 2024 | 28.57 | 28.78 | 28.35 | 28.68 | 5,920,954 | -0.13(-0.45%) |
Jul 01, 2024 | 29.00 | 29.05 | 28.80 | 28.81 | 2,502,573 | +0.00(+0.00%) |
Jun 28, 2024 | 28.90 | 28.95 | 28.62 | 28.81 | 5,988,753 | -0.20(-0.69%) |
Jun 27, 2024 | 29.03 | 29.17 | 28.95 | 29.01 | 3,274,347 | +0.11(+0.38%) |
Jun 26, 2024 | 28.90 | 28.94 | 28.63 | 28.90 | 4,916,287 | +0.11(+0.38%) |
Jun 25, 2024 | 28.67 | 28.84 | 28.49 | 28.79 | 6,479,701 | +0.65(+2.31%) |
Jun 24, 2024 | 27.93 | 28.21 | 27.84 | 28.14 | 7,840,304 | +0.44(+1.59%) |
Jun 21, 2024 | 27.66 | 27.81 | 27.45 | 27.70 | 8,144,133 | -0.08(-0.29%) |
Jun 20, 2024 | 27.63 | 27.84 | 27.32 | 27.78 | 8,426,179 | +0.79(+2.93%) |
Jun 18, 2024 | 26.69 | 27.09 | 26.59 | 26.99 | 7,630,974 | +0.64(+2.43%) |
Jun 17, 2024 | 26.26 | 26.38 | 26.17 | 26.35 | 5,252,459 | +0.09(+0.34%) |
Jun 14, 2024 | 26.00 | 26.30 | 25.96 | 26.26 | 11,818,930 | +0.22(+0.84%) |
Jun 13, 2024 | 26.33 | 26.34 | 25.96 | 26.04 | 7,808,581 | -0.41(-1.55%) |
Jun 12, 2024 | 26.51 | 26.67 | 26.43 | 26.45 | 8,576,483 | +0.05(+0.19%) |
Jun 11, 2024 | 26.50 | 26.60 | 26.30 | 26.40 | 6,986,309 | -0.28(-1.05%) |
Jun 10, 2024 | 26.65 | 26.75 | 26.55 | 26.68 | 3,401,557 | +0.00(+0.00%) |
Jun 07, 2024 | 26.76 | 26.76 | 26.62 | 26.68 | 3,665,366 | +0.21(+0.79%) |
Jun 06, 2024 | 26.68 | 26.80 | 26.46 | 26.47 | 4,327,849 | -0.20(-0.75%) |
Jun 05, 2024 | 26.78 | 26.88 | 26.28 | 26.67 | 7,754,110 | +0.90(+3.49%) |
Jun 04, 2024 | 26.06 | 26.07 | 25.12 | 25.77 | 11,343,433 | -2.55(-9.00%) |
Jun 03, 2024 | 27.58 | 28.37 | 27.53 | 28.32 | 6,925,664 | +1.58(+5.91%) |
May 31, 2024 | 26.77 | 26.78 | 26.54 | 26.74 | 3,814,916 | +0.10(+0.38%) |
May 30, 2024 | 26.56 | 26.74 | 26.55 | 26.64 | 7,077,498 | +0.27(+1.02%) |
May 29, 2024 | 26.37 | 26.48 | 26.25 | 26.37 | 3,442,433 | -0.43(-1.60%) |
May 28, 2024 | 27.03 | 27.18 | 26.78 | 26.80 | 5,448,612 | -0.52(-1.90%) |
May 24, 2024 | 27.11 | 27.36 | 27.11 | 27.32 | 2,190,379 | +0.23(+0.85%) |
May 23, 2024 | 27.28 | 27.38 | 26.99 | 27.09 | 3,038,156 | +0.32(+1.20%) |
May 22, 2024 | 26.86 | 26.88 | 26.75 | 26.77 | 1,825,332 | -0.23(-0.85%) |
May 21, 2024 | 27.00 | 27.13 | 26.98 | 27.00 | 4,435,755 | -0.08(-0.30%) |
May 20, 2024 | 27.29 | 27.30 | 27.06 | 27.08 | 1,859,535 | -0.13(-0.48%) |
May 17, 2024 | 27.15 | 27.24 | 27.12 | 27.21 | 1,913,168 | +0.11(+0.41%) |
May 16, 2024 | 27.28 | 27.30 | 27.02 | 27.10 | 3,894,754 | -0.09(-0.33%) |
May 15, 2024 | 27.00 | 27.24 | 26.92 | 27.19 | 2,834,474 | +0.29(+1.08%) |
May 14, 2024 | 26.85 | 26.91 | 26.80 | 26.90 | 1,893,822 | +0.00(+0.00%) |
May 13, 2024 | 26.96 | 27.06 | 26.88 | 26.90 | 4,739,517 | +0.11(+0.41%) |
May 10, 2024 | 26.77 | 26.84 | 26.70 | 26.79 | 2,281,347 | +0.04(+0.15%) |
May 09, 2024 | 26.80 | 26.84 | 26.72 | 26.75 | 2,022,942 | -0.19(-0.71%) |
May 08, 2024 | 26.93 | 27.08 | 26.88 | 26.94 | 2,556,034 | -0.18(-0.66%) |
May 07, 2024 | 27.17 | 27.17 | 26.93 | 27.12 | 4,212,043 | -0.39(-1.42%) |
May 06, 2024 | 27.34 | 27.55 | 27.29 | 27.51 | 2,502,217 | +0.17(+0.62%) |
May 03, 2024 | 27.46 | 27.49 | 27.12 | 27.34 | 3,642,805 | -0.23(-0.83%) |
May 02, 2024 | 27.55 | 27.70 | 27.50 | 27.57 | 6,566,928 | +0.02(+0.07%) |