Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.36 | 27.79 | 26.78 | 27.42 | 7,273,140 | +0.25(+0.92%) |
Jul 19, 2024 | 26.42 | 27.50 | 26.23 | 27.17 | 5,522,799 | +0.66(+2.49%) |
Jul 18, 2024 | 27.76 | 27.88 | 26.29 | 26.51 | 10,749,606 | -0.11(-0.41%) |
Jul 17, 2024 | 27.03 | 27.19 | 26.06 | 26.62 | 5,658,646 | -0.68(-2.49%) |
Jul 16, 2024 | 26.22 | 27.39 | 26.04 | 27.30 | 11,017,506 | +1.38(+5.32%) |
Jul 15, 2024 | 25.38 | 25.93 | 25.02 | 25.92 | 5,115,119 | +0.70(+2.78%) |
Jul 12, 2024 | 24.55 | 25.36 | 24.30 | 25.22 | 5,277,909 | +0.85(+3.49%) |
Jul 11, 2024 | 24.13 | 24.41 | 23.80 | 24.37 | 4,755,768 | +0.51(+2.14%) |
Jul 10, 2024 | 25.01 | 25.04 | 23.51 | 23.86 | 8,661,158 | -1.07(-4.29%) |
Jul 09, 2024 | 25.28 | 25.46 | 24.60 | 24.93 | 4,348,784 | -0.48(-1.89%) |
Jul 08, 2024 | 25.75 | 25.84 | 25.22 | 25.41 | 3,935,186 | -0.25(-0.97%) |
Jul 05, 2024 | 25.07 | 25.79 | 24.93 | 25.66 | 2,942,817 | +0.35(+1.38%) |
Jul 03, 2024 | 25.99 | 26.29 | 25.19 | 25.31 | 3,032,355 | -0.68(-2.62%) |
Jul 02, 2024 | 25.40 | 26.00 | 25.28 | 25.99 | 3,217,107 | +0.53(+2.08%) |
Jul 01, 2024 | 25.83 | 25.83 | 25.19 | 25.46 | 3,723,839 | -0.31(-1.20%) |
Jun 28, 2024 | 25.88 | 26.04 | 25.27 | 25.77 | 11,069,214 | +0.05(+0.19%) |
Jun 27, 2024 | 25.77 | 26.18 | 25.57 | 25.72 | 4,192,012 | +0.00(+0.00%) |
Jun 26, 2024 | 25.62 | 25.82 | 25.27 | 25.72 | 3,130,725 | -0.07(-0.27%) |
Jun 25, 2024 | 25.45 | 25.93 | 25.25 | 25.79 | 5,255,239 | +0.20(+0.78%) |
Jun 24, 2024 | 25.52 | 25.74 | 25.11 | 25.59 | 4,634,333 | +0.05(+0.20%) |
Jun 21, 2024 | 25.46 | 25.70 | 24.86 | 25.54 | 8,854,240 | +0.02(+0.08%) |
Jun 20, 2024 | 24.04 | 25.60 | 23.89 | 25.52 | 9,572,205 | +1.48(+6.16%) |
Jun 18, 2024 | 23.42 | 24.98 | 23.34 | 24.04 | 14,608,019 | +1.44(+6.37%) |
Jun 17, 2024 | 22.55 | 23.24 | 22.35 | 22.60 | 8,019,050 | -0.12(-0.53%) |
Jun 14, 2024 | 22.46 | 22.76 | 21.97 | 22.72 | 8,829,788 | +0.00(+0.00%) |
Jun 13, 2024 | 22.50 | 22.77 | 21.32 | 22.72 | 10,520,797 | +0.12(+0.53%) |
Jun 12, 2024 | 23.00 | 23.19 | 22.42 | 22.60 | 7,568,266 | +0.40(+1.80%) |
Jun 11, 2024 | 22.41 | 22.52 | 22.06 | 22.20 | 5,841,552 | -0.36(-1.60%) |
Jun 10, 2024 | 22.01 | 22.82 | 21.92 | 22.56 | 7,119,633 | +0.54(+2.45%) |
Jun 07, 2024 | 22.37 | 22.73 | 21.97 | 22.02 | 7,580,234 | -0.60(-2.65%) |
Jun 06, 2024 | 22.50 | 23.22 | 22.40 | 22.62 | 4,947,820 | +0.12(+0.53%) |
Jun 05, 2024 | 22.49 | 22.66 | 22.11 | 22.50 | 6,110,380 | +0.07(+0.31%) |
Jun 04, 2024 | 22.88 | 23.23 | 22.37 | 22.43 | 6,420,300 | -0.57(-2.48%) |
Jun 03, 2024 | 24.20 | 24.34 | 22.86 | 23.00 | 7,753,266 | -1.23(-5.08%) |
May 31, 2024 | 23.71 | 24.25 | 23.40 | 24.23 | 11,810,175 | +0.62(+2.63%) |
May 30, 2024 | 23.55 | 24.00 | 23.26 | 23.61 | 9,799,581 | -0.02(-0.08%) |
May 29, 2024 | 25.00 | 25.15 | 22.95 | 23.63 | 20,654,512 | -1.80(-7.08%) |
May 28, 2024 | 25.73 | 26.28 | 25.32 | 25.43 | 7,762,974 | -0.03(-0.12%) |
May 24, 2024 | 25.65 | 25.83 | 25.23 | 25.46 | 5,102,051 | +0.08(+0.32%) |
May 23, 2024 | 26.75 | 26.84 | 25.23 | 25.38 | 7,871,594 | -1.30(-4.87%) |
May 22, 2024 | 26.34 | 27.09 | 26.28 | 26.68 | 6,542,225 | +0.15(+0.57%) |
May 21, 2024 | 26.10 | 26.73 | 25.88 | 26.53 | 7,792,667 | -0.43(-1.59%) |
May 20, 2024 | 26.97 | 27.32 | 26.55 | 26.96 | 5,652,853 | -0.03(-0.11%) |
May 17, 2024 | 27.61 | 27.71 | 26.62 | 26.99 | 7,971,851 | -0.54(-1.96%) |
May 16, 2024 | 27.55 | 27.90 | 27.33 | 27.53 | 6,738,949 | -0.18(-0.65%) |
May 15, 2024 | 27.69 | 27.87 | 27.18 | 27.71 | 8,187,454 | +0.55(+2.03%) |
May 14, 2024 | 27.16 | 27.70 | 26.95 | 27.16 | 6,208,490 | +0.14(+0.52%) |
May 13, 2024 | 26.99 | 27.50 | 26.65 | 27.02 | 9,647,966 | +0.19(+0.71%) |
May 10, 2024 | 27.03 | 27.42 | 26.62 | 26.83 | 6,745,141 | +0.01(+0.04%) |
May 09, 2024 | 27.00 | 27.57 | 26.54 | 26.82 | 15,197,268 | +0.00(+0.00%) |
May 08, 2024 | 25.18 | 27.31 | 24.83 | 26.82 | 25,121,806 | +3.09(+13.02%) |
May 07, 2024 | 23.26 | 24.08 | 23.21 | 23.73 | 13,808,420 | +0.17(+0.72%) |
May 06, 2024 | 22.87 | 23.59 | 22.83 | 23.56 | 7,115,917 | +0.82(+3.61%) |
May 03, 2024 | 23.77 | 24.27 | 22.65 | 22.74 | 6,340,963 | -0.64(-2.74%) |
May 02, 2024 | 23.30 | 23.45 | 22.47 | 23.38 | 6,422,892 | +0.38(+1.65%) |