Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.16 | 21.67 | 21.16 | 21.22 | 3,365,490 | +0.14(+0.66%) |
Jul 25, 2024 | 21.36 | 22.09 | 21.07 | 21.08 | 6,134,196 | -1.21(-5.43%) |
Jul 24, 2024 | 23.00 | 23.08 | 22.05 | 22.29 | 4,332,244 | -1.02(-4.38%) |
Jul 23, 2024 | 23.75 | 24.21 | 23.10 | 23.31 | 4,996,316 | -0.68(-2.83%) |
Jul 22, 2024 | 24.85 | 25.09 | 23.95 | 23.99 | 4,062,865 | -0.68(-2.76%) |
Jul 19, 2024 | 26.00 | 26.36 | 24.59 | 24.67 | 4,697,579 | -1.77(-6.69%) |
Jul 18, 2024 | 26.34 | 27.25 | 26.22 | 26.44 | 4,322,020 | +0.17(+0.65%) |
Jul 17, 2024 | 26.70 | 26.97 | 25.82 | 26.27 | 3,274,611 | -0.72(-2.67%) |
Jul 16, 2024 | 27.00 | 27.12 | 26.15 | 26.99 | 3,307,279 | +0.04(+0.15%) |
Jul 15, 2024 | 27.38 | 27.38 | 26.31 | 26.95 | 4,989,059 | +0.49(+1.85%) |
Jul 12, 2024 | 26.68 | 27.68 | 26.41 | 26.46 | 4,265,152 | -0.57(-2.11%) |
Jul 11, 2024 | 27.00 | 27.47 | 26.47 | 27.03 | 3,654,837 | +0.28(+1.05%) |
Jul 10, 2024 | 26.97 | 27.40 | 26.07 | 26.75 | 2,985,166 | +0.07(+0.26%) |
Jul 09, 2024 | 27.40 | 27.80 | 26.60 | 26.68 | 2,619,752 | -1.14(-4.10%) |
Jul 08, 2024 | 28.00 | 28.73 | 27.51 | 27.82 | 2,568,569 | +0.00(+0.00%) |
Jul 05, 2024 | 27.34 | 28.48 | 27.32 | 27.82 | 3,558,504 | +0.39(+1.42%) |
Jul 03, 2024 | 27.81 | 27.88 | 27.12 | 27.43 | 1,443,837 | -0.46(-1.65%) |
Jul 02, 2024 | 28.08 | 28.47 | 27.30 | 27.89 | 1,819,872 | +0.28(+1.01%) |
Jul 01, 2024 | 28.25 | 28.49 | 26.84 | 27.61 | 2,827,473 | -0.48(-1.69%) |
Jun 28, 2024 | 28.00 | 28.47 | 27.68 | 28.09 | 2,226,757 | +0.07(+0.23%) |
Jun 27, 2024 | 27.70 | 28.05 | 27.11 | 28.02 | 4,222,820 | -0.13(-0.46%) |
Jun 26, 2024 | 25.93 | 28.25 | 25.67 | 28.15 | 4,395,144 | +2.07(+7.94%) |
Jun 25, 2024 | 26.67 | 26.74 | 25.84 | 26.08 | 2,735,783 | -0.65(-2.43%) |
Jun 24, 2024 | 26.65 | 27.08 | 26.20 | 26.73 | 3,263,260 | -0.16(-0.60%) |
Jun 21, 2024 | 25.95 | 27.11 | 25.19 | 26.89 | 6,422,253 | +0.75(+2.87%) |
Jun 20, 2024 | 25.97 | 26.89 | 25.93 | 26.14 | 3,838,818 | +0.18(+0.67%) |
Jun 18, 2024 | 27.65 | 27.65 | 25.69 | 25.96 | 6,096,395 | -1.64(-5.92%) |
Jun 17, 2024 | 28.30 | 28.66 | 27.56 | 27.60 | 3,759,709 | -0.62(-2.20%) |
Jun 14, 2024 | 29.00 | 29.50 | 27.73 | 28.22 | 3,325,352 | -0.87(-2.99%) |
Jun 13, 2024 | 29.64 | 30.17 | 28.61 | 29.09 | 4,196,377 | -0.25(-0.85%) |
Jun 12, 2024 | 30.50 | 31.32 | 29.26 | 29.34 | 5,211,886 | -0.77(-2.56%) |
Jun 11, 2024 | 32.05 | 32.23 | 30.06 | 30.11 | 6,423,676 | -2.36(-7.27%) |
Jun 10, 2024 | 31.50 | 33.26 | 30.01 | 32.47 | 8,862,813 | +0.79(+2.49%) |
Jun 07, 2024 | 27.97 | 32.18 | 27.70 | 31.68 | 17,413,424 | +4.28(+15.62%) |
Jun 06, 2024 | 25.77 | 27.64 | 25.51 | 27.40 | 5,387,074 | +1.46(+5.63%) |
Jun 05, 2024 | 25.67 | 26.14 | 25.05 | 25.94 | 4,160,368 | +0.55(+2.17%) |
Jun 04, 2024 | 26.15 | 26.19 | 25.32 | 25.39 | 1,779,287 | -1.07(-4.04%) |
Jun 03, 2024 | 26.13 | 26.54 | 25.79 | 26.46 | 2,121,862 | +0.80(+3.12%) |
May 31, 2024 | 25.87 | 25.95 | 25.01 | 25.66 | 2,775,306 | -0.19(-0.74%) |
May 30, 2024 | 25.97 | 26.84 | 25.54 | 25.85 | 1,553,584 | -0.17(-0.65%) |
May 29, 2024 | 26.05 | 26.25 | 25.69 | 26.02 | 1,600,515 | -0.47(-1.77%) |
May 28, 2024 | 25.90 | 26.59 | 25.84 | 26.49 | 3,064,839 | +0.83(+3.23%) |
May 24, 2024 | 27.55 | 27.72 | 25.61 | 25.66 | 4,751,351 | -1.90(-6.89%) |
May 23, 2024 | 27.90 | 27.99 | 27.44 | 27.56 | 1,834,940 | -0.25(-0.90%) |
May 22, 2024 | 27.50 | 27.94 | 27.22 | 27.81 | 2,528,332 | +0.30(+1.09%) |
May 21, 2024 | 27.50 | 28.05 | 27.24 | 27.51 | 2,639,125 | -0.19(-0.69%) |
May 20, 2024 | 28.58 | 28.58 | 27.61 | 27.70 | 2,053,303 | -0.88(-3.08%) |
May 17, 2024 | 28.61 | 28.69 | 28.21 | 28.58 | 1,187,690 | +0.08(+0.28%) |
May 16, 2024 | 28.82 | 28.89 | 28.18 | 28.50 | 1,181,115 | -0.41(-1.42%) |
May 15, 2024 | 29.36 | 29.50 | 28.35 | 28.91 | 1,482,703 | +0.19(+0.66%) |
May 14, 2024 | 28.40 | 28.99 | 28.07 | 28.72 | 2,394,193 | +0.72(+2.57%) |
May 13, 2024 | 27.18 | 28.88 | 27.18 | 28.00 | 1,707,471 | +0.87(+3.21%) |
May 10, 2024 | 28.04 | 28.25 | 27.12 | 27.13 | 2,071,175 | -0.91(-3.25%) |
May 09, 2024 | 28.70 | 28.86 | 28.01 | 28.04 | 1,880,155 | -0.63(-2.20%) |
May 08, 2024 | 28.40 | 29.25 | 28.27 | 28.67 | 1,370,629 | -0.43(-1.48%) |
May 07, 2024 | 29.96 | 30.12 | 29.10 | 29.10 | 2,626,734 | -0.75(-2.51%) |
May 06, 2024 | 30.08 | 30.65 | 29.66 | 29.85 | 1,415,178 | -0.18(-0.60%) |
May 03, 2024 | 30.63 | 30.91 | 28.96 | 30.03 | 2,153,881 | -0.47(-1.54%) |
May 02, 2024 | 29.50 | 30.54 | 29.24 | 30.50 | 2,554,398 | +1.63(+5.65%) |