Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 25.83 | 26.39 | 25.47 | 26.06 | 4,482,753 | -0.04(-0.15%) |
Jul 16, 2024 | 26.31 | 26.59 | 25.86 | 26.10 | 5,008,487 | -0.46(-1.73%) |
Jul 15, 2024 | 26.64 | 26.79 | 26.06 | 26.56 | 3,004,360 | +0.42(+1.61%) |
Jul 12, 2024 | 25.04 | 26.44 | 24.85 | 26.14 | 5,775,058 | +1.10(+4.39%) |
Jul 11, 2024 | 26.01 | 26.50 | 24.85 | 25.04 | 6,053,224 | -0.75(-2.91%) |
Jul 10, 2024 | 28.06 | 28.06 | 25.67 | 25.79 | 8,199,513 | -2.08(-7.46%) |
Jul 09, 2024 | 29.31 | 29.67 | 27.80 | 27.87 | 3,649,404 | -1.33(-4.55%) |
Jul 08, 2024 | 29.10 | 29.52 | 28.56 | 29.20 | 2,288,795 | -0.11(-0.38%) |
Jul 05, 2024 | 28.61 | 29.45 | 28.39 | 29.31 | 1,944,247 | +0.73(+2.55%) |
Jul 03, 2024 | 29.08 | 29.56 | 28.51 | 28.58 | 1,337,900 | -0.51(-1.75%) |
Jul 02, 2024 | 28.79 | 29.33 | 28.12 | 29.09 | 2,283,518 | +0.55(+1.93%) |
Jul 01, 2024 | 29.50 | 29.57 | 28.03 | 28.54 | 2,687,972 | -0.99(-3.35%) |
Jun 28, 2024 | 29.63 | 30.11 | 29.15 | 29.53 | 8,408,685 | -0.07(-0.24%) |
Jun 27, 2024 | 27.43 | 29.62 | 27.26 | 29.60 | 3,584,864 | +2.05(+7.44%) |
Jun 26, 2024 | 26.92 | 27.75 | 26.77 | 27.55 | 2,895,432 | +0.43(+1.59%) |
Jun 25, 2024 | 27.37 | 27.48 | 26.92 | 27.12 | 2,591,688 | -0.22(-0.80%) |
Jun 24, 2024 | 26.87 | 27.60 | 26.86 | 27.34 | 3,166,679 | +0.27(+1.00%) |
Jun 21, 2024 | 26.85 | 27.28 | 26.47 | 27.07 | 7,126,040 | +0.15(+0.56%) |
Jun 20, 2024 | 27.74 | 27.74 | 26.27 | 26.92 | 4,024,001 | -0.93(-3.34%) |
Jun 18, 2024 | 27.74 | 28.31 | 27.57 | 27.85 | 3,520,200 | +0.06(+0.22%) |
Jun 17, 2024 | 27.59 | 27.95 | 27.11 | 27.79 | 2,897,378 | +0.02(+0.07%) |
Jun 14, 2024 | 27.84 | 28.00 | 27.46 | 27.77 | 2,706,165 | -0.08(-0.29%) |
Jun 13, 2024 | 27.83 | 28.12 | 27.29 | 27.85 | 3,713,395 | -0.08(-0.29%) |
Jun 12, 2024 | 26.53 | 28.17 | 26.53 | 27.93 | 5,149,443 | +2.07(+8.00%) |
Jun 11, 2024 | 26.45 | 26.47 | 25.70 | 25.86 | 2,668,220 | -0.21(-0.81%) |
Jun 10, 2024 | 25.51 | 26.33 | 25.51 | 26.07 | 2,470,359 | +0.29(+1.12%) |
Jun 07, 2024 | 25.87 | 26.06 | 25.50 | 25.78 | 2,725,643 | -0.16(-0.62%) |
Jun 06, 2024 | 26.40 | 26.64 | 25.72 | 25.94 | 1,903,588 | -0.42(-1.59%) |
Jun 05, 2024 | 25.96 | 26.54 | 25.57 | 26.36 | 3,135,221 | +0.66(+2.57%) |
Jun 04, 2024 | 25.76 | 26.34 | 25.65 | 25.70 | 2,631,010 | -0.12(-0.46%) |
Jun 03, 2024 | 26.45 | 26.86 | 25.51 | 25.82 | 3,297,562 | -0.15(-0.58%) |
May 31, 2024 | 27.27 | 27.43 | 25.55 | 25.97 | 6,605,033 | -1.59(-5.77%) |
May 30, 2024 | 29.96 | 30.10 | 27.33 | 27.56 | 4,735,341 | -2.69(-8.89%) |
May 29, 2024 | 29.43 | 30.54 | 29.39 | 30.25 | 2,817,299 | +0.42(+1.41%) |
May 28, 2024 | 30.07 | 30.39 | 29.79 | 29.83 | 2,141,987 | -0.32(-1.06%) |
May 24, 2024 | 30.92 | 31.22 | 30.08 | 30.15 | 2,488,989 | -0.85(-2.74%) |
May 23, 2024 | 32.25 | 32.56 | 30.94 | 31.00 | 4,615,067 | -0.96(-3.00%) |
May 22, 2024 | 31.55 | 31.99 | 31.10 | 31.96 | 2,714,644 | +0.42(+1.33%) |
May 21, 2024 | 31.63 | 31.84 | 30.95 | 31.54 | 2,600,374 | -0.48(-1.50%) |
May 20, 2024 | 32.20 | 32.55 | 31.35 | 32.02 | 2,912,626 | -0.21(-0.65%) |
May 17, 2024 | 32.01 | 32.39 | 31.62 | 32.23 | 2,645,770 | +0.70(+2.22%) |
May 16, 2024 | 31.91 | 32.16 | 31.50 | 31.53 | 2,033,331 | -0.34(-1.07%) |
May 15, 2024 | 31.39 | 32.00 | 31.09 | 31.87 | 4,562,728 | +1.20(+3.91%) |
May 14, 2024 | 29.96 | 31.39 | 29.96 | 30.67 | 3,937,622 | +0.71(+2.37%) |
May 13, 2024 | 29.66 | 30.01 | 28.61 | 29.96 | 4,643,362 | +0.54(+1.84%) |
May 10, 2024 | 31.21 | 31.30 | 29.36 | 29.42 | 3,734,509 | -1.61(-5.19%) |
May 09, 2024 | 31.68 | 31.86 | 30.63 | 31.03 | 5,095,672 | -0.35(-1.12%) |
May 08, 2024 | 30.29 | 31.88 | 29.09 | 31.38 | 11,942,312 | +3.55(+12.76%) |
May 07, 2024 | 28.10 | 28.38 | 27.41 | 27.83 | 7,612,888 | -0.80(-2.79%) |
May 06, 2024 | 28.75 | 29.37 | 28.52 | 28.63 | 2,673,490 | +0.02(+0.07%) |
May 03, 2024 | 28.93 | 28.93 | 28.36 | 28.61 | 2,199,215 | +0.44(+1.56%) |
May 02, 2024 | 28.94 | 28.94 | 27.62 | 28.17 | 2,553,652 | -0.04(-0.14%) |