Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 28.51 | 29.12 | 28.51 | 28.72 | 3,801,250 | +0.01(+0.03%) |
Jul 17, 2024 | 28.39 | 28.92 | 28.31 | 28.71 | 3,640,045 | +0.42(+1.48%) |
Jul 16, 2024 | 28.10 | 28.40 | 27.98 | 28.29 | 3,485,127 | +0.32(+1.14%) |
Jul 15, 2024 | 28.24 | 28.33 | 27.93 | 27.97 | 4,392,834 | -0.47(-1.65%) |
Jul 12, 2024 | 28.26 | 28.50 | 28.21 | 28.44 | 6,501,815 | +0.22(+0.78%) |
Jul 11, 2024 | 27.86 | 28.41 | 27.79 | 28.22 | 4,781,038 | +0.54(+1.95%) |
Jul 10, 2024 | 27.47 | 27.68 | 27.29 | 27.68 | 6,000,749 | +0.27(+0.99%) |
Jul 09, 2024 | 27.33 | 27.60 | 27.25 | 27.41 | 5,303,113 | +0.01(+0.04%) |
Jul 08, 2024 | 27.38 | 27.46 | 27.23 | 27.40 | 4,215,413 | -0.01(-0.04%) |
Jul 05, 2024 | 27.54 | 27.60 | 27.31 | 27.41 | 5,873,047 | -0.12(-0.44%) |
Jul 03, 2024 | 27.52 | 27.86 | 27.39 | 27.53 | 2,935,179 | +0.11(+0.40%) |
Jul 02, 2024 | 27.42 | 27.55 | 27.29 | 27.42 | 3,467,050 | +0.06(+0.22%) |
Jul 01, 2024 | 27.79 | 27.89 | 27.34 | 27.36 | 3,414,642 | -0.29(-1.05%) |
Jun 28, 2024 | 27.81 | 27.85 | 27.52 | 27.65 | 7,194,992 | -0.10(-0.36%) |
Jun 27, 2024 | 27.73 | 27.78 | 27.58 | 27.75 | 3,286,496 | +0.05(+0.18%) |
Jun 26, 2024 | 27.67 | 27.82 | 27.50 | 27.70 | 4,745,519 | -0.10(-0.36%) |
Jun 25, 2024 | 28.09 | 28.14 | 27.77 | 27.80 | 3,241,329 | -0.37(-1.31%) |
Jun 24, 2024 | 27.99 | 28.33 | 27.88 | 28.17 | 5,666,627 | +0.21(+0.75%) |
Jun 21, 2024 | 28.17 | 28.31 | 27.91 | 27.96 | 6,485,377 | -0.09(-0.32%) |
Jun 20, 2024 | 27.97 | 28.20 | 27.86 | 28.05 | 3,113,215 | +0.01(+0.04%) |
Jun 18, 2024 | 27.82 | 28.09 | 27.81 | 28.04 | 3,389,226 | +0.13(+0.47%) |
Jun 17, 2024 | 27.86 | 28.13 | 27.76 | 27.91 | 3,861,585 | -0.17(-0.61%) |
Jun 14, 2024 | 27.99 | 28.10 | 27.81 | 28.08 | 2,721,326 | -0.05(-0.18%) |
Jun 13, 2024 | 28.13 | 28.25 | 27.91 | 28.13 | 3,483,929 | +0.00(+0.00%) |
Jun 12, 2024 | 28.64 | 28.66 | 27.97 | 28.13 | 3,895,174 | -0.22(-0.78%) |
Jun 11, 2024 | 27.96 | 28.43 | 27.86 | 28.35 | 4,245,922 | +0.19(+0.67%) |
Jun 10, 2024 | 28.11 | 28.34 | 27.91 | 28.16 | 3,979,957 | +0.01(+0.03%) |
Jun 07, 2024 | 28.13 | 28.43 | 28.05 | 28.15 | 4,221,034 | -0.29(-1.01%) |
Jun 06, 2024 | 28.55 | 28.88 | 28.39 | 28.44 | 4,346,245 | -0.24(-0.83%) |
Jun 05, 2024 | 28.97 | 29.05 | 28.62 | 28.68 | 4,602,207 | -0.38(-1.30%) |
Jun 04, 2024 | 28.93 | 29.20 | 28.83 | 29.05 | 4,607,848 | +0.06(+0.20%) |
Jun 03, 2024 | 29.03 | 29.12 | 28.86 | 28.99 | 4,939,806 | -0.07(-0.24%) |
May 31, 2024 | 28.35 | 29.08 | 28.34 | 29.06 | 5,698,551 | +0.76(+2.70%) |
May 30, 2024 | 28.02 | 28.32 | 27.90 | 28.30 | 3,396,618 | +0.37(+1.31%) |
May 29, 2024 | 28.11 | 28.12 | 27.88 | 27.93 | 4,957,095 | -0.38(-1.33%) |
May 28, 2024 | 28.41 | 28.63 | 28.21 | 28.31 | 4,492,425 | -0.11(-0.38%) |
May 24, 2024 | 28.60 | 28.60 | 28.33 | 28.42 | 3,117,615 | -0.10(-0.35%) |
May 23, 2024 | 29.08 | 29.09 | 28.49 | 28.52 | 3,610,114 | -0.72(-2.47%) |
May 22, 2024 | 29.44 | 29.60 | 29.19 | 29.24 | 6,287,336 | -0.33(-1.11%) |
May 21, 2024 | 29.42 | 29.62 | 29.32 | 29.57 | 7,788,865 | +0.23(+0.78%) |
May 20, 2024 | 29.43 | 29.43 | 29.18 | 29.34 | 5,388,041 | +0.02(+0.07%) |
May 17, 2024 | 29.38 | 29.39 | 29.18 | 29.32 | 5,017,056 | -0.02(-0.07%) |
May 16, 2024 | 29.27 | 29.42 | 29.16 | 29.34 | 3,465,451 | +0.04(+0.14%) |
May 15, 2024 | 29.18 | 29.33 | 29.10 | 29.30 | 5,540,942 | +0.38(+1.30%) |
May 14, 2024 | 29.04 | 29.09 | 28.64 | 28.92 | 5,101,703 | +0.02(+0.07%) |
May 13, 2024 | 28.85 | 29.11 | 28.81 | 28.91 | 4,884,931 | +0.03(+0.10%) |
May 10, 2024 | 28.74 | 29.05 | 28.60 | 28.88 | 7,061,427 | +0.23(+0.80%) |
May 09, 2024 | 28.26 | 28.69 | 28.25 | 28.65 | 4,074,298 | +0.39(+1.37%) |
May 08, 2024 | 28.07 | 28.29 | 27.97 | 28.26 | 7,303,524 | +0.17(+0.60%) |
May 07, 2024 | 28.04 | 28.14 | 27.89 | 28.09 | 4,740,134 | +0.26(+0.93%) |
May 06, 2024 | 27.93 | 27.95 | 27.71 | 27.83 | 5,049,063 | +0.00(+0.00%) |
May 03, 2024 | 27.84 | 27.93 | 27.56 | 27.83 | 3,845,404 | +0.17(+0.61%) |
May 02, 2024 | 27.74 | 27.85 | 27.34 | 27.67 | 7,109,586 | -0.08(-0.29%) |