Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.91 | 25.95 | 25.81 | 25.82 | 24,608,300 | -0.19(-0.73%) |
Jul 18, 2024 | 26.29 | 26.43 | 26.01 | 26.01 | 31,335,912 | -0.24(-0.91%) |
Jul 17, 2024 | 26.40 | 26.44 | 26.19 | 26.25 | 33,846,584 | -0.36(-1.35%) |
Jul 16, 2024 | 26.36 | 26.64 | 26.30 | 26.61 | 28,319,580 | +0.00(+0.00%) |
Jul 15, 2024 | 26.89 | 26.90 | 26.60 | 26.61 | 50,971,016 | -0.61(-2.24%) |
Jul 12, 2024 | 27.46 | 27.60 | 27.20 | 27.22 | 41,088,920 | +0.28(+1.04%) |
Jul 11, 2024 | 26.80 | 27.05 | 26.78 | 26.94 | 45,862,976 | +0.56(+2.12%) |
Jul 10, 2024 | 26.41 | 26.49 | 26.30 | 26.38 | 21,396,264 | -0.12(-0.45%) |
Jul 09, 2024 | 26.14 | 26.53 | 26.13 | 26.50 | 33,079,288 | +0.27(+1.03%) |
Jul 08, 2024 | 26.23 | 26.25 | 26.14 | 26.23 | 23,112,844 | -0.21(-0.79%) |
Jul 05, 2024 | 26.43 | 26.48 | 26.22 | 26.44 | 41,917,244 | -0.46(-1.71%) |
Jul 03, 2024 | 26.63 | 26.94 | 26.63 | 26.90 | 29,692,852 | +0.47(+1.78%) |
Jul 02, 2024 | 26.26 | 26.44 | 26.19 | 26.43 | 23,656,466 | +0.35(+1.34%) |
Jul 01, 2024 | 26.19 | 26.27 | 26.07 | 26.08 | 24,293,692 | +0.09(+0.35%) |
Jun 28, 2024 | 26.12 | 26.12 | 25.93 | 25.99 | 22,894,124 | +0.10(+0.39%) |
Jun 27, 2024 | 26.17 | 26.19 | 25.87 | 25.89 | 41,320,456 | -0.63(-2.38%) |
Jun 26, 2024 | 26.53 | 26.58 | 26.43 | 26.52 | 15,806,276 | +0.01(+0.04%) |
Jun 25, 2024 | 26.57 | 26.60 | 26.44 | 26.51 | 25,286,648 | -0.21(-0.79%) |
Jun 24, 2024 | 26.63 | 26.95 | 26.63 | 26.72 | 31,568,656 | +0.30(+1.14%) |
Jun 21, 2024 | 26.61 | 26.67 | 26.42 | 26.42 | 35,988,540 | -0.46(-1.71%) |
Jun 20, 2024 | 26.94 | 26.99 | 26.74 | 26.88 | 36,647,676 | +0.32(+1.20%) |
Jun 18, 2024 | 26.42 | 26.62 | 26.35 | 26.56 | 21,648,106 | +0.06(+0.23%) |
Jun 17, 2024 | 26.37 | 26.52 | 26.30 | 26.50 | 25,542,552 | +0.33(+1.26%) |
Jun 14, 2024 | 26.22 | 26.28 | 26.11 | 26.17 | 27,515,614 | -0.22(-0.83%) |
Jun 13, 2024 | 26.55 | 26.64 | 26.29 | 26.39 | 22,666,300 | -0.02(-0.08%) |
Jun 12, 2024 | 26.57 | 26.64 | 26.38 | 26.41 | 29,436,806 | -0.06(-0.23%) |
Jun 11, 2024 | 26.61 | 26.62 | 26.36 | 26.47 | 23,482,380 | -0.20(-0.73%) |
Jun 10, 2024 | 26.53 | 26.72 | 26.42 | 26.66 | 26,371,832 | +0.25(+0.94%) |
Jun 07, 2024 | 26.72 | 26.77 | 26.42 | 26.42 | 45,990,540 | -0.69(-2.54%) |
Jun 06, 2024 | 27.11 | 27.14 | 26.90 | 27.10 | 20,933,198 | -0.01(-0.04%) |
Jun 05, 2024 | 26.99 | 27.11 | 26.89 | 27.11 | 28,303,776 | +0.23(+0.85%) |
Jun 04, 2024 | 26.92 | 27.01 | 26.73 | 26.88 | 25,302,834 | +0.21(+0.78%) |
Jun 03, 2024 | 26.88 | 26.97 | 26.52 | 26.68 | 28,763,474 | +0.13(+0.49%) |
May 31, 2024 | 26.47 | 26.60 | 26.34 | 26.55 | 43,940,840 | -0.52(-1.92%) |
May 30, 2024 | 26.72 | 27.09 | 26.69 | 27.06 | 26,002,436 | +0.03(+0.11%) |
May 29, 2024 | 26.96 | 27.09 | 26.92 | 27.03 | 38,820,124 | -0.44(-1.60%) |
May 28, 2024 | 27.56 | 27.66 | 27.39 | 27.47 | 25,559,870 | -0.02(-0.07%) |
May 24, 2024 | 27.39 | 27.59 | 27.33 | 27.49 | 24,491,600 | -0.05(-0.18%) |
May 23, 2024 | 27.91 | 28.01 | 27.47 | 27.54 | 50,696,576 | -0.57(-2.02%) |
May 22, 2024 | 28.36 | 28.41 | 28.09 | 28.11 | 41,864,680 | -0.36(-1.26%) |
May 21, 2024 | 28.49 | 28.60 | 28.35 | 28.47 | 43,881,264 | -0.45(-1.55%) |
May 20, 2024 | 28.93 | 29.09 | 28.86 | 28.92 | 30,739,782 | -0.32(-1.09%) |
May 17, 2024 | 29.08 | 29.44 | 28.96 | 29.24 | 46,420,180 | +0.17(+0.58%) |
May 16, 2024 | 28.62 | 29.11 | 28.48 | 29.07 | 65,677,864 | +0.83(+2.93%) |
May 15, 2024 | 28.19 | 28.26 | 27.97 | 28.24 | 35,842,192 | +0.32(+1.14%) |
May 14, 2024 | 27.94 | 28.06 | 27.88 | 27.92 | 42,330,260 | -0.35(-1.23%) |
May 13, 2024 | 28.04 | 28.37 | 28.03 | 28.27 | 48,363,528 | +0.59(+2.12%) |
May 10, 2024 | 27.83 | 27.90 | 27.58 | 27.68 | 46,469,216 | +0.37(+1.35%) |
May 09, 2024 | 27.24 | 27.32 | 27.08 | 27.31 | 43,735,136 | +0.58(+2.16%) |
May 08, 2024 | 26.51 | 26.74 | 26.48 | 26.73 | 28,144,816 | -0.10(-0.37%) |
May 07, 2024 | 26.91 | 26.94 | 26.81 | 26.83 | 40,479,524 | -0.39(-1.43%) |
May 06, 2024 | 27.31 | 27.38 | 27.10 | 27.22 | 39,890,548 | -0.02(-0.07%) |
May 03, 2024 | 27.17 | 27.26 | 26.97 | 27.24 | 55,606,588 | +0.18(+0.66%) |
May 02, 2024 | 26.38 | 27.19 | 26.37 | 27.06 | 98,822,864 | +1.47(+5.72%) |