Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.20 | 29.56 | 29.12 | 29.50 | 26,906,864 | +0.40(+1.37%) |
Jul 15, 2024 | 29.03 | 29.27 | 28.83 | 29.10 | 30,517,016 | +0.18(+0.62%) |
Jul 12, 2024 | 28.90 | 29.14 | 28.79 | 28.92 | 28,397,040 | +0.26(+0.91%) |
Jul 11, 2024 | 28.78 | 29.23 | 28.42 | 28.66 | 47,321,828 | +0.31(+1.09%) |
Jul 10, 2024 | 27.83 | 28.41 | 27.80 | 28.35 | 29,871,438 | +0.63(+2.27%) |
Jul 09, 2024 | 27.88 | 27.94 | 27.30 | 27.72 | 36,874,700 | -0.21(-0.75%) |
Jul 08, 2024 | 28.05 | 28.12 | 27.79 | 27.93 | 25,690,352 | -0.12(-0.43%) |
Jul 05, 2024 | 27.76 | 28.09 | 27.67 | 28.05 | 17,268,704 | +0.35(+1.26%) |
Jul 03, 2024 | 27.92 | 28.05 | 27.61 | 27.70 | 15,180,135 | -0.13(-0.47%) |
Jul 02, 2024 | 28.22 | 28.28 | 27.69 | 27.83 | 21,985,000 | -0.39(-1.38%) |
Jul 01, 2024 | 27.95 | 28.63 | 27.94 | 28.22 | 26,205,264 | +0.24(+0.86%) |
Jun 28, 2024 | 27.78 | 28.12 | 27.64 | 27.98 | 33,189,288 | +0.18(+0.65%) |
Jun 27, 2024 | 27.37 | 27.83 | 27.07 | 27.80 | 28,391,144 | +0.38(+1.39%) |
Jun 26, 2024 | 27.91 | 27.93 | 27.07 | 27.42 | 30,732,380 | -0.57(-2.04%) |
Jun 25, 2024 | 28.40 | 28.42 | 27.93 | 27.99 | 26,297,866 | -0.37(-1.30%) |
Jun 24, 2024 | 27.95 | 28.41 | 27.73 | 28.36 | 35,406,380 | +0.62(+2.24%) |
Jun 21, 2024 | 27.77 | 27.89 | 27.56 | 27.74 | 53,221,108 | +0.00(+0.00%) |
Jun 20, 2024 | 27.20 | 27.96 | 27.15 | 27.74 | 29,782,544 | +0.33(+1.20%) |
Jun 18, 2024 | 26.98 | 27.46 | 26.95 | 27.41 | 29,817,856 | +0.43(+1.59%) |
Jun 17, 2024 | 27.45 | 27.48 | 26.87 | 26.98 | 32,181,554 | -0.55(-2.00%) |
Jun 14, 2024 | 27.75 | 28.22 | 27.43 | 27.53 | 29,483,556 | -0.12(-0.43%) |
Jun 13, 2024 | 27.50 | 27.72 | 27.20 | 27.65 | 33,920,276 | -0.01(-0.04%) |
Jun 12, 2024 | 28.17 | 28.23 | 27.56 | 27.66 | 32,498,240 | -0.37(-1.32%) |
Jun 11, 2024 | 27.95 | 28.33 | 27.89 | 28.03 | 29,568,624 | -0.04(-0.14%) |
Jun 10, 2024 | 28.35 | 28.35 | 27.63 | 28.07 | 36,994,944 | -0.51(-1.78%) |
Jun 07, 2024 | 28.75 | 29.05 | 28.55 | 28.58 | 27,526,236 | -0.22(-0.76%) |
Jun 06, 2024 | 29.36 | 29.54 | 28.79 | 28.80 | 35,352,936 | -0.75(-2.54%) |
Jun 05, 2024 | 29.56 | 29.62 | 29.17 | 29.55 | 27,338,256 | +0.06(+0.20%) |
Jun 04, 2024 | 29.30 | 29.73 | 29.17 | 29.49 | 46,303,016 | +0.18(+0.61%) |
Jun 03, 2024 | 28.66 | 29.53 | 28.64 | 29.31 | 38,166,872 | +0.65(+2.27%) |
May 31, 2024 | 28.34 | 28.75 | 28.23 | 28.66 | 78,290,120 | +0.46(+1.63%) |
May 30, 2024 | 27.91 | 28.20 | 27.79 | 28.20 | 23,326,330 | +0.38(+1.37%) |
May 29, 2024 | 28.16 | 28.17 | 27.69 | 27.82 | 24,201,196 | -0.48(-1.70%) |
May 28, 2024 | 28.80 | 28.88 | 28.13 | 28.30 | 32,366,188 | -0.58(-2.01%) |
May 24, 2024 | 28.67 | 28.99 | 28.55 | 28.88 | 22,589,192 | +0.19(+0.66%) |
May 23, 2024 | 29.43 | 29.43 | 28.67 | 28.69 | 42,018,156 | -0.91(-3.07%) |
May 22, 2024 | 28.47 | 29.63 | 28.41 | 29.60 | 46,946,228 | +1.04(+3.64%) |
May 21, 2024 | 28.47 | 28.67 | 28.32 | 28.56 | 28,118,152 | +0.03(+0.11%) |
May 20, 2024 | 28.66 | 28.71 | 28.46 | 28.53 | 22,507,700 | -0.11(-0.38%) |
May 17, 2024 | 28.90 | 28.91 | 28.51 | 28.64 | 26,145,872 | -0.28(-0.97%) |
May 16, 2024 | 28.87 | 29.03 | 28.67 | 28.92 | 40,090,160 | +0.10(+0.35%) |
May 15, 2024 | 28.49 | 28.98 | 28.48 | 28.82 | 38,369,328 | +0.44(+1.55%) |
May 14, 2024 | 28.55 | 28.68 | 28.19 | 28.38 | 23,934,940 | -0.06(-0.21%) |
May 13, 2024 | 28.19 | 28.65 | 28.17 | 28.44 | 39,606,848 | +0.43(+1.54%) |
May 10, 2024 | 28.24 | 28.28 | 27.92 | 28.01 | 25,850,112 | -0.17(-0.60%) |
May 09, 2024 | 27.76 | 28.25 | 27.32 | 28.18 | 47,826,712 | +0.33(+1.18%) |
May 08, 2024 | 27.29 | 27.92 | 27.11 | 27.85 | 39,662,368 | +0.49(+1.80%) |
May 07, 2024 | 27.87 | 28.07 | 26.99 | 27.36 | 66,429,320 | -0.38(-1.38%) |
May 06, 2024 | 27.56 | 27.90 | 27.54 | 27.74 | 60,782,808 | +0.34(+1.26%) |
May 03, 2024 | 27.45 | 27.49 | 27.11 | 27.40 | 61,482,348 | +0.11(+0.40%) |
May 02, 2024 | 26.81 | 27.52 | 26.72 | 27.29 | 71,128,496 | +0.51(+1.91%) |