Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 30.25 | 30.54 | 30.12 | 30.43 | 4,012,028 | +0.12(+0.40%) |
Jul 19, 2024 | 30.60 | 30.68 | 30.20 | 30.31 | 5,378,933 | -0.31(-1.01%) |
Jul 18, 2024 | 30.73 | 31.45 | 30.62 | 30.62 | 6,280,100 | -0.25(-0.81%) |
Jul 17, 2024 | 30.27 | 30.90 | 30.27 | 30.87 | 7,342,050 | +0.60(+1.98%) |
Jul 16, 2024 | 30.42 | 30.46 | 29.88 | 30.27 | 7,054,805 | -0.02(-0.07%) |
Jul 15, 2024 | 29.53 | 30.33 | 29.44 | 30.29 | 9,540,372 | +0.84(+2.85%) |
Jul 12, 2024 | 29.63 | 29.79 | 29.41 | 29.45 | 8,344,768 | +0.05(+0.17%) |
Jul 11, 2024 | 28.28 | 29.44 | 28.24 | 29.40 | 10,523,875 | +1.51(+5.41%) |
Jul 10, 2024 | 27.77 | 27.90 | 27.58 | 27.89 | 8,415,311 | +0.25(+0.90%) |
Jul 09, 2024 | 27.75 | 27.79 | 27.54 | 27.64 | 5,529,011 | -0.19(-0.68%) |
Jul 08, 2024 | 27.78 | 28.03 | 27.75 | 27.83 | 3,899,001 | +0.08(+0.29%) |
Jul 05, 2024 | 27.79 | 27.80 | 27.53 | 27.75 | 5,528,937 | +0.00(+0.00%) |
Jul 03, 2024 | 27.95 | 28.09 | 27.63 | 27.75 | 2,866,865 | -0.02(-0.07%) |
Jul 02, 2024 | 27.84 | 28.03 | 27.73 | 27.77 | 5,755,149 | -0.13(-0.47%) |
Jul 01, 2024 | 28.59 | 28.60 | 27.81 | 27.90 | 7,502,991 | -0.74(-2.58%) |
Jun 28, 2024 | 28.58 | 28.70 | 28.20 | 28.64 | 9,594,616 | +0.21(+0.74%) |
Jun 27, 2024 | 28.04 | 28.43 | 27.88 | 28.43 | 5,834,028 | +0.44(+1.57%) |
Jun 26, 2024 | 27.81 | 28.06 | 27.70 | 27.99 | 4,066,191 | +0.04(+0.14%) |
Jun 25, 2024 | 28.34 | 28.37 | 27.77 | 27.95 | 5,048,435 | -0.48(-1.69%) |
Jun 24, 2024 | 28.16 | 28.62 | 28.11 | 28.43 | 4,847,014 | +0.33(+1.17%) |
Jun 21, 2024 | 28.18 | 28.26 | 28.00 | 28.10 | 9,842,108 | +0.02(+0.07%) |
Jun 20, 2024 | 28.00 | 28.27 | 27.91 | 28.08 | 6,255,960 | -0.03(-0.11%) |
Jun 18, 2024 | 27.84 | 28.39 | 27.84 | 28.11 | 5,399,778 | +0.32(+1.17%) |
Jun 17, 2024 | 27.76 | 27.94 | 27.61 | 27.79 | 10,076,638 | -0.09(-0.32%) |
Jun 14, 2024 | 27.80 | 27.87 | 27.55 | 27.87 | 4,719,182 | +0.00(+0.00%) |
Jun 13, 2024 | 27.92 | 28.12 | 27.73 | 27.87 | 4,655,171 | -0.08(-0.28%) |
Jun 12, 2024 | 28.25 | 28.56 | 27.85 | 27.95 | 5,006,644 | +0.23(+0.82%) |
Jun 11, 2024 | 27.55 | 27.84 | 27.48 | 27.73 | 4,949,161 | +0.03(+0.11%) |
Jun 10, 2024 | 27.82 | 27.82 | 27.38 | 27.70 | 6,427,114 | -0.26(-0.92%) |
Jun 07, 2024 | 27.68 | 28.13 | 27.66 | 27.95 | 6,392,521 | -0.07(-0.25%) |
Jun 06, 2024 | 27.85 | 28.21 | 27.77 | 28.02 | 5,064,075 | +0.06(+0.21%) |
Jun 05, 2024 | 28.34 | 28.34 | 27.95 | 27.96 | 5,798,738 | -0.33(-1.15%) |
Jun 04, 2024 | 28.23 | 28.57 | 28.23 | 28.29 | 6,188,511 | -0.06(-0.21%) |
Jun 03, 2024 | 28.33 | 28.64 | 28.18 | 28.35 | 5,272,374 | +0.06(+0.21%) |
May 31, 2024 | 27.79 | 28.30 | 27.70 | 28.29 | 15,717,281 | +0.64(+2.32%) |
May 30, 2024 | 27.67 | 27.80 | 27.49 | 27.65 | 7,508,061 | +0.14(+0.50%) |
May 29, 2024 | 27.58 | 27.68 | 27.42 | 27.51 | 6,027,384 | -0.34(-1.20%) |
May 28, 2024 | 27.93 | 28.25 | 27.82 | 27.84 | 9,087,934 | -0.04(-0.14%) |
May 24, 2024 | 28.21 | 28.28 | 27.68 | 27.88 | 9,911,481 | -0.30(-1.05%) |
May 23, 2024 | 28.97 | 29.07 | 28.16 | 28.18 | 5,177,900 | -0.92(-3.15%) |
May 22, 2024 | 29.63 | 29.78 | 29.05 | 29.10 | 5,587,886 | -0.58(-1.96%) |
May 21, 2024 | 29.75 | 29.87 | 29.62 | 29.68 | 3,366,709 | -0.10(-0.33%) |
May 20, 2024 | 29.85 | 29.91 | 29.67 | 29.78 | 2,441,315 | -0.16(-0.53%) |
May 17, 2024 | 30.00 | 30.00 | 29.78 | 29.93 | 7,341,485 | +0.10(+0.33%) |
May 16, 2024 | 30.11 | 30.15 | 29.80 | 29.83 | 4,467,454 | -0.23(-0.75%) |
May 15, 2024 | 29.92 | 30.15 | 29.57 | 30.06 | 6,012,382 | +0.60(+2.04%) |
May 14, 2024 | 29.40 | 29.51 | 29.23 | 29.46 | 4,380,418 | +0.29(+0.98%) |
May 13, 2024 | 29.20 | 29.32 | 28.93 | 29.17 | 5,551,915 | +0.11(+0.37%) |
May 10, 2024 | 29.07 | 29.31 | 28.90 | 29.07 | 9,600,305 | +0.20(+0.68%) |
May 09, 2024 | 29.02 | 29.14 | 28.72 | 28.87 | 7,751,035 | +0.04(+0.14%) |
May 08, 2024 | 29.04 | 29.07 | 28.68 | 28.83 | 5,992,434 | -0.29(-0.98%) |
May 07, 2024 | 28.74 | 29.12 | 28.58 | 29.12 | 5,637,921 | +0.49(+1.72%) |
May 06, 2024 | 28.54 | 28.63 | 28.30 | 28.62 | 4,797,302 | +0.25(+0.87%) |
May 03, 2024 | 28.75 | 28.87 | 28.14 | 28.38 | 6,108,348 | +0.00(+0.00%) |
May 02, 2024 | 28.13 | 28.51 | 27.88 | 28.38 | 12,432,134 | -0.10(-0.35%) |