Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.54 | 25.57 | 24.93 | 25.44 | 16,597,816 | -0.04(-0.16%) |
Jul 26, 2024 | 25.39 | 25.52 | 25.21 | 25.48 | 12,442,439 | +0.07(+0.28%) |
Jul 25, 2024 | 25.24 | 25.54 | 25.17 | 25.41 | 31,694,384 | -1.02(-3.86%) |
Jul 24, 2024 | 26.73 | 26.89 | 26.41 | 26.43 | 12,464,682 | -0.25(-0.94%) |
Jul 23, 2024 | 26.49 | 26.68 | 26.42 | 26.68 | 10,586,175 | +0.05(+0.19%) |
Jul 22, 2024 | 26.44 | 26.66 | 26.31 | 26.63 | 12,060,299 | -0.06(-0.22%) |
Jul 19, 2024 | 26.40 | 26.74 | 26.36 | 26.69 | 20,111,220 | -0.51(-1.87%) |
Jul 18, 2024 | 27.76 | 27.79 | 27.14 | 27.20 | 15,548,015 | -0.47(-1.70%) |
Jul 17, 2024 | 28.25 | 28.36 | 27.43 | 27.67 | 34,422,152 | -0.94(-3.29%) |
Jul 16, 2024 | 28.03 | 28.68 | 27.98 | 28.61 | 17,263,890 | +0.58(+2.07%) |
Jul 15, 2024 | 28.09 | 28.39 | 27.87 | 28.03 | 13,317,653 | -0.09(-0.32%) |
Jul 12, 2024 | 28.00 | 28.31 | 27.94 | 28.12 | 15,380,053 | -0.56(-1.95%) |
Jul 11, 2024 | 28.75 | 28.91 | 28.48 | 28.68 | 20,133,136 | +0.52(+1.85%) |
Jul 10, 2024 | 28.29 | 28.46 | 27.99 | 28.16 | 13,125,499 | +0.04(+0.14%) |
Jul 09, 2024 | 28.32 | 28.43 | 27.87 | 28.12 | 14,014,761 | -0.01(-0.04%) |
Jul 08, 2024 | 28.35 | 28.51 | 27.79 | 28.13 | 19,727,104 | -0.35(-1.23%) |
Jul 05, 2024 | 28.16 | 28.75 | 28.08 | 28.48 | 23,018,638 | +0.64(+2.30%) |
Jul 03, 2024 | 27.71 | 28.01 | 27.68 | 27.84 | 16,834,200 | +0.87(+3.23%) |
Jul 02, 2024 | 26.85 | 27.23 | 26.77 | 26.97 | 12,141,492 | +0.12(+0.45%) |
Jul 01, 2024 | 26.72 | 26.92 | 26.60 | 26.85 | 12,579,794 | +0.28(+1.05%) |
Jun 28, 2024 | 26.88 | 26.89 | 26.54 | 26.57 | 10,426,514 | +0.12(+0.45%) |
Jun 27, 2024 | 26.56 | 26.66 | 26.35 | 26.45 | 11,112,992 | +0.14(+0.53%) |
Jun 26, 2024 | 26.16 | 26.45 | 26.09 | 26.31 | 13,835,779 | -0.09(-0.34%) |
Jun 25, 2024 | 26.78 | 26.79 | 26.34 | 26.40 | 15,528,780 | -0.60(-2.22%) |
Jun 24, 2024 | 27.06 | 27.14 | 26.88 | 27.00 | 13,094,153 | +0.02(+0.07%) |
Jun 21, 2024 | 27.55 | 27.57 | 26.91 | 26.98 | 26,983,560 | -1.02(-3.64%) |
Jun 20, 2024 | 27.51 | 28.12 | 27.41 | 28.00 | 22,883,060 | +1.04(+3.86%) |
Jun 18, 2024 | 26.65 | 27.01 | 26.65 | 26.96 | 12,033,458 | +0.04(+0.15%) |
Jun 17, 2024 | 26.90 | 26.94 | 26.56 | 26.92 | 15,000,633 | -0.09(-0.33%) |
Jun 14, 2024 | 26.63 | 27.03 | 26.50 | 27.01 | 25,973,310 | +0.58(+2.19%) |
Jun 13, 2024 | 26.79 | 26.93 | 26.17 | 26.43 | 21,670,516 | -0.60(-2.22%) |
Jun 12, 2024 | 27.50 | 27.57 | 26.94 | 27.03 | 27,913,500 | +0.32(+1.20%) |
Jun 11, 2024 | 26.73 | 26.81 | 26.56 | 26.71 | 13,313,257 | -0.41(-1.51%) |
Jun 10, 2024 | 27.07 | 27.24 | 26.85 | 27.12 | 17,084,408 | +0.45(+1.69%) |
Jun 07, 2024 | 27.29 | 27.30 | 26.61 | 26.67 | 43,888,952 | -1.86(-6.52%) |
Jun 06, 2024 | 27.82 | 28.63 | 27.69 | 28.53 | 27,622,184 | +1.13(+4.12%) |
Jun 05, 2024 | 27.12 | 27.45 | 26.89 | 27.40 | 18,164,464 | +0.38(+1.41%) |
Jun 04, 2024 | 27.31 | 27.31 | 26.84 | 27.02 | 28,838,936 | -0.87(-3.12%) |
Jun 03, 2024 | 27.82 | 28.14 | 27.56 | 27.89 | 18,187,880 | +0.13(+0.47%) |
May 31, 2024 | 28.77 | 28.86 | 27.58 | 27.76 | 31,957,578 | -0.66(-2.32%) |
May 30, 2024 | 28.83 | 29.05 | 28.32 | 28.42 | 22,250,598 | -0.75(-2.57%) |
May 29, 2024 | 29.07 | 29.47 | 28.98 | 29.17 | 20,691,280 | -0.07(-0.24%) |
May 28, 2024 | 29.30 | 29.34 | 28.69 | 29.24 | 31,022,548 | +1.50(+5.41%) |
May 24, 2024 | 27.93 | 27.99 | 27.61 | 27.74 | 14,534,583 | +0.19(+0.69%) |
May 23, 2024 | 28.11 | 28.28 | 27.47 | 27.55 | 39,889,216 | -0.67(-2.37%) |
May 22, 2024 | 29.06 | 29.06 | 28.11 | 28.22 | 48,588,708 | -1.05(-3.59%) |
May 21, 2024 | 29.10 | 29.51 | 28.82 | 29.27 | 30,689,982 | +0.29(+1.00%) |
May 20, 2024 | 28.93 | 29.56 | 28.41 | 28.98 | 58,173,312 | +0.19(+0.66%) |
May 17, 2024 | 27.86 | 28.84 | 27.55 | 28.79 | 52,708,152 | +1.73(+6.39%) |
May 16, 2024 | 26.98 | 27.17 | 26.79 | 27.06 | 19,784,844 | -0.06(-0.22%) |
May 15, 2024 | 26.58 | 27.18 | 26.07 | 27.12 | 39,828,136 | +0.99(+3.79%) |
May 14, 2024 | 26.00 | 26.27 | 25.86 | 26.13 | 20,057,896 | +0.33(+1.28%) |
May 13, 2024 | 25.83 | 25.93 | 25.65 | 25.80 | 15,345,845 | +0.03(+0.12%) |
May 10, 2024 | 25.98 | 26.05 | 25.62 | 25.77 | 24,489,766 | -0.09(-0.35%) |
May 09, 2024 | 25.32 | 25.88 | 25.30 | 25.86 | 32,709,196 | +0.91(+3.65%) |
May 08, 2024 | 24.89 | 25.12 | 24.82 | 24.95 | 16,962,526 | +0.03(+0.12%) |
May 07, 2024 | 25.03 | 25.10 | 24.88 | 24.92 | 14,779,895 | -0.15(-0.60%) |
May 06, 2024 | 24.99 | 25.13 | 24.83 | 25.07 | 27,615,128 | +0.85(+3.51%) |
May 03, 2024 | 24.21 | 24.30 | 23.87 | 24.22 | 26,867,944 | -0.14(-0.57%) |
May 02, 2024 | 23.95 | 24.47 | 23.92 | 24.36 | 24,946,948 | +0.09(+0.37%) |