Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.13 | 27.13 | 26.66 | 26.80 | 4,790,037 | -0.31(-1.14%) |
Jul 18, 2024 | 27.10 | 27.54 | 27.05 | 27.11 | 5,308,285 | +0.10(+0.37%) |
Jul 17, 2024 | 27.37 | 27.70 | 27.00 | 27.01 | 6,407,901 | -0.36(-1.32%) |
Jul 16, 2024 | 27.16 | 27.37 | 27.02 | 27.37 | 5,840,839 | +0.12(+0.44%) |
Jul 15, 2024 | 27.18 | 27.47 | 27.08 | 27.25 | 4,697,127 | +0.15(+0.55%) |
Jul 12, 2024 | 27.08 | 27.18 | 26.95 | 27.10 | 3,745,395 | +0.11(+0.41%) |
Jul 11, 2024 | 26.70 | 27.05 | 26.61 | 26.99 | 3,184,142 | +0.36(+1.35%) |
Jul 10, 2024 | 26.67 | 26.75 | 26.41 | 26.63 | 5,179,617 | +0.15(+0.57%) |
Jul 09, 2024 | 26.41 | 26.75 | 26.06 | 26.48 | 4,821,036 | -0.09(-0.34%) |
Jul 08, 2024 | 26.45 | 26.64 | 26.36 | 26.57 | 4,491,243 | +0.34(+1.30%) |
Jul 05, 2024 | 26.70 | 26.77 | 26.10 | 26.23 | 7,395,014 | -0.66(-2.45%) |
Jul 03, 2024 | 26.70 | 27.07 | 26.65 | 26.89 | 3,366,445 | +0.11(+0.41%) |
Jul 02, 2024 | 26.76 | 26.88 | 26.49 | 26.78 | 3,801,028 | +0.24(+0.90%) |
Jul 01, 2024 | 26.83 | 26.88 | 26.36 | 26.54 | 4,690,237 | -0.13(-0.49%) |
Jun 28, 2024 | 27.04 | 27.10 | 26.49 | 26.67 | 8,900,268 | -0.18(-0.67%) |
Jun 27, 2024 | 27.26 | 27.28 | 26.78 | 26.85 | 4,318,583 | -0.30(-1.10%) |
Jun 26, 2024 | 27.51 | 27.57 | 27.02 | 27.15 | 5,782,250 | -0.50(-1.81%) |
Jun 25, 2024 | 27.53 | 27.67 | 27.20 | 27.65 | 5,566,876 | +0.00(+0.00%) |
Jun 24, 2024 | 26.98 | 27.84 | 26.86 | 27.65 | 5,396,146 | +1.03(+3.87%) |
Jun 21, 2024 | 26.93 | 26.93 | 26.50 | 26.62 | 26,923,152 | -0.27(-1.00%) |
Jun 20, 2024 | 26.66 | 27.11 | 26.57 | 26.89 | 5,199,075 | +0.21(+0.79%) |
Jun 18, 2024 | 26.72 | 26.99 | 26.54 | 26.68 | 4,903,297 | +0.01(+0.04%) |
Jun 17, 2024 | 26.67 | 26.82 | 26.30 | 26.67 | 6,212,269 | -0.06(-0.22%) |
Jun 14, 2024 | 27.18 | 27.18 | 26.64 | 26.73 | 5,899,008 | -0.41(-1.51%) |
Jun 13, 2024 | 27.73 | 27.80 | 26.98 | 27.14 | 4,889,790 | -0.71(-2.55%) |
Jun 12, 2024 | 28.55 | 28.57 | 27.78 | 27.85 | 5,287,476 | -0.44(-1.56%) |
Jun 11, 2024 | 27.99 | 28.38 | 27.79 | 28.29 | 4,430,112 | +0.17(+0.60%) |
Jun 10, 2024 | 27.66 | 28.34 | 27.59 | 28.12 | 6,295,049 | +0.54(+1.96%) |
Jun 07, 2024 | 27.68 | 27.77 | 27.40 | 27.58 | 4,760,995 | -0.08(-0.29%) |
Jun 06, 2024 | 27.51 | 27.75 | 27.44 | 27.66 | 4,487,348 | +0.10(+0.36%) |
Jun 05, 2024 | 27.60 | 27.66 | 27.32 | 27.56 | 5,638,957 | +0.08(+0.29%) |
Jun 04, 2024 | 27.25 | 27.49 | 26.91 | 27.48 | 6,036,661 | -0.25(-0.90%) |
Jun 03, 2024 | 28.63 | 28.66 | 27.55 | 27.73 | 5,703,267 | -0.79(-2.77%) |
May 31, 2024 | 27.86 | 28.52 | 27.83 | 28.52 | 14,170,744 | +0.76(+2.74%) |
May 30, 2024 | 27.55 | 28.02 | 27.51 | 27.76 | 6,312,092 | +0.31(+1.13%) |
May 29, 2024 | 27.46 | 27.61 | 27.20 | 27.45 | 8,695,254 | -0.11(-0.40%) |
May 28, 2024 | 27.27 | 27.70 | 27.22 | 27.56 | 4,471,852 | +0.43(+1.58%) |
May 24, 2024 | 27.28 | 27.39 | 27.04 | 27.13 | 5,008,401 | +0.06(+0.22%) |
May 23, 2024 | 27.61 | 27.73 | 27.05 | 27.07 | 5,679,765 | -0.42(-1.53%) |
May 22, 2024 | 27.87 | 27.87 | 27.18 | 27.49 | 5,986,357 | -0.35(-1.26%) |
May 21, 2024 | 28.33 | 28.38 | 27.82 | 27.84 | 4,204,734 | -0.59(-2.08%) |
May 20, 2024 | 28.38 | 28.66 | 28.29 | 28.43 | 4,360,748 | +0.24(+0.85%) |
May 17, 2024 | 28.11 | 28.43 | 28.00 | 28.19 | 4,385,156 | +0.18(+0.64%) |
May 16, 2024 | 28.20 | 28.25 | 27.88 | 28.01 | 7,723,327 | +0.20(+0.72%) |
May 15, 2024 | 27.94 | 27.96 | 27.52 | 27.81 | 4,705,852 | -0.14(-0.50%) |
May 14, 2024 | 27.94 | 27.97 | 27.63 | 27.95 | 4,348,060 | +0.19(+0.68%) |
May 13, 2024 | 27.90 | 28.03 | 27.67 | 27.76 | 4,350,431 | -0.11(-0.39%) |
May 10, 2024 | 28.29 | 28.34 | 27.78 | 27.87 | 4,732,015 | -0.41(-1.44%) |
May 09, 2024 | 28.00 | 28.29 | 27.91 | 28.28 | 5,122,896 | +0.42(+1.50%) |
May 08, 2024 | 27.77 | 28.25 | 27.66 | 27.86 | 6,145,859 | -0.01(-0.04%) |
May 07, 2024 | 28.24 | 28.41 | 27.86 | 27.87 | 6,334,361 | -0.27(-0.95%) |
May 06, 2024 | 28.04 | 28.64 | 27.98 | 28.14 | 6,815,068 | +0.16(+0.57%) |
May 03, 2024 | 28.39 | 28.46 | 27.56 | 27.98 | 11,471,783 | +1.02(+3.79%) |
May 02, 2024 | 26.85 | 27.10 | 26.67 | 26.96 | 6,343,126 | +0.25(+0.93%) |