Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 29.50 | 30.24 | 29.47 | 29.67 | 2,750,880 | +0.11(+0.37%) |
Jul 17, 2024 | 30.01 | 30.23 | 29.33 | 29.56 | 4,297,230 | -0.56(-1.86%) |
Jul 16, 2024 | 29.96 | 30.41 | 29.87 | 30.12 | 2,768,159 | +0.22(+0.74%) |
Jul 15, 2024 | 29.74 | 30.05 | 29.55 | 29.90 | 4,081,095 | +0.46(+1.56%) |
Jul 12, 2024 | 29.98 | 30.09 | 29.41 | 29.44 | 3,064,918 | -0.50(-1.67%) |
Jul 11, 2024 | 29.87 | 30.17 | 29.80 | 29.94 | 1,994,112 | -0.01(-0.03%) |
Jul 10, 2024 | 29.39 | 30.04 | 29.15 | 29.95 | 3,606,848 | +0.46(+1.56%) |
Jul 09, 2024 | 29.02 | 29.80 | 28.94 | 29.49 | 2,294,005 | +0.46(+1.58%) |
Jul 08, 2024 | 28.73 | 29.18 | 28.73 | 29.03 | 2,843,061 | +0.28(+0.97%) |
Jul 05, 2024 | 29.31 | 29.44 | 28.41 | 28.75 | 3,757,258 | -0.60(-2.04%) |
Jul 03, 2024 | 29.60 | 29.83 | 29.34 | 29.35 | 1,770,941 | -0.24(-0.81%) |
Jul 02, 2024 | 29.09 | 29.65 | 29.05 | 29.59 | 2,293,265 | +0.47(+1.61%) |
Jul 01, 2024 | 29.38 | 29.66 | 29.06 | 29.12 | 3,009,261 | +0.00(+0.00%) |
Jun 28, 2024 | 29.20 | 29.69 | 28.95 | 29.12 | 5,623,767 | +0.01(+0.03%) |
Jun 27, 2024 | 28.97 | 29.29 | 28.97 | 29.11 | 3,101,089 | -0.01(-0.03%) |
Jun 26, 2024 | 29.23 | 29.31 | 28.84 | 29.12 | 3,437,180 | -0.21(-0.72%) |
Jun 25, 2024 | 29.53 | 29.71 | 29.31 | 29.33 | 2,525,436 | -0.22(-0.74%) |
Jun 24, 2024 | 29.74 | 29.98 | 29.54 | 29.55 | 3,010,944 | -0.11(-0.37%) |
Jun 21, 2024 | 29.70 | 29.74 | 29.25 | 29.66 | 5,470,588 | -0.04(-0.13%) |
Jun 20, 2024 | 29.27 | 29.70 | 29.17 | 29.70 | 3,449,622 | +0.54(+1.85%) |
Jun 18, 2024 | 28.87 | 29.30 | 28.76 | 29.16 | 3,336,924 | +0.36(+1.25%) |
Jun 17, 2024 | 28.39 | 28.81 | 28.39 | 28.80 | 2,841,549 | +0.45(+1.59%) |
Jun 14, 2024 | 28.54 | 29.12 | 28.15 | 28.35 | 6,419,409 | -0.43(-1.49%) |
Jun 13, 2024 | 28.77 | 28.85 | 28.62 | 28.78 | 2,993,223 | -0.03(-0.10%) |
Jun 12, 2024 | 28.88 | 29.22 | 28.75 | 28.81 | 3,266,928 | +0.13(+0.45%) |
Jun 11, 2024 | 28.85 | 29.06 | 28.49 | 28.68 | 7,013,431 | -0.38(-1.30%) |
Jun 10, 2024 | 28.62 | 29.15 | 28.51 | 29.06 | 3,297,092 | +0.39(+1.35%) |
Jun 07, 2024 | 28.73 | 28.84 | 28.53 | 28.67 | 2,117,236 | -0.02(-0.07%) |
Jun 06, 2024 | 29.37 | 29.43 | 28.56 | 28.69 | 3,643,565 | -0.62(-2.10%) |
Jun 05, 2024 | 28.80 | 29.39 | 28.39 | 29.31 | 6,194,397 | +0.67(+2.36%) |
Jun 04, 2024 | 28.69 | 29.14 | 28.44 | 28.63 | 7,600,851 | -0.56(-1.90%) |
Jun 03, 2024 | 29.02 | 29.22 | 28.73 | 29.19 | 7,989,889 | +0.25(+0.86%) |
May 31, 2024 | 28.77 | 29.17 | 28.72 | 28.94 | 17,074,948 | -0.47(-1.59%) |
May 30, 2024 | 29.26 | 29.57 | 29.26 | 29.41 | 4,360,937 | +0.17(+0.58%) |
May 29, 2024 | 29.41 | 29.48 | 28.79 | 29.24 | 3,121,466 | -0.39(-1.31%) |
May 28, 2024 | 30.41 | 30.76 | 29.56 | 29.62 | 3,878,334 | -0.75(-2.48%) |
May 24, 2024 | 30.40 | 30.84 | 30.17 | 30.38 | 3,018,882 | +0.28(+0.92%) |
May 23, 2024 | 30.81 | 31.12 | 30.09 | 30.10 | 3,676,453 | -0.75(-2.44%) |
May 22, 2024 | 30.65 | 31.20 | 30.51 | 30.85 | 2,439,562 | +0.09(+0.29%) |
May 21, 2024 | 30.35 | 31.01 | 30.30 | 30.76 | 3,756,288 | +0.28(+0.91%) |
May 20, 2024 | 31.07 | 31.42 | 30.24 | 30.49 | 3,493,885 | -0.57(-1.82%) |
May 17, 2024 | 32.42 | 32.43 | 30.91 | 31.05 | 10,092,858 | -1.20(-3.72%) |
May 16, 2024 | 32.84 | 34.39 | 31.95 | 32.25 | 23,037,360 | +2.33(+7.79%) |
May 15, 2024 | 29.74 | 30.11 | 29.47 | 29.92 | 2,656,212 | +0.22(+0.73%) |
May 14, 2024 | 28.69 | 29.75 | 28.57 | 29.70 | 3,111,053 | +0.92(+3.21%) |
May 13, 2024 | 29.41 | 29.70 | 28.60 | 28.78 | 2,688,713 | -0.54(-1.83%) |
May 10, 2024 | 30.12 | 30.38 | 29.17 | 29.32 | 3,435,664 | -0.69(-2.31%) |
May 09, 2024 | 30.70 | 30.73 | 29.99 | 30.01 | 3,545,875 | -0.57(-1.85%) |
May 08, 2024 | 29.80 | 30.61 | 29.63 | 30.58 | 4,976,745 | +0.77(+2.60%) |
May 07, 2024 | 29.02 | 29.80 | 29.02 | 29.80 | 3,455,409 | +0.81(+2.81%) |
May 06, 2024 | 28.71 | 29.36 | 28.64 | 28.99 | 3,756,495 | +0.54(+1.88%) |
May 03, 2024 | 28.40 | 29.29 | 27.53 | 28.45 | 6,142,657 | +0.56(+1.99%) |
May 02, 2024 | 26.86 | 27.98 | 26.69 | 27.90 | 10,263,157 | +1.35(+5.08%) |