Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.25 | 31.46 | 31.16 | 31.33 | 2,162,265 | +0.25(+0.80%) |
Jul 25, 2024 | 31.19 | 31.55 | 31.04 | 31.08 | 5,481,020 | +0.07(+0.23%) |
Jul 24, 2024 | 30.86 | 31.12 | 30.61 | 31.01 | 3,496,656 | +0.45(+1.47%) |
Jul 23, 2024 | 30.81 | 30.81 | 30.52 | 30.56 | 5,768,150 | -0.24(-0.78%) |
Jul 22, 2024 | 30.53 | 30.88 | 30.49 | 30.80 | 2,322,010 | +0.31(+1.02%) |
Jul 19, 2024 | 30.71 | 30.71 | 30.22 | 30.49 | 2,920,438 | -0.18(-0.59%) |
Jul 18, 2024 | 30.54 | 31.12 | 30.52 | 30.67 | 3,257,658 | -0.02(-0.07%) |
Jul 17, 2024 | 30.12 | 30.88 | 30.06 | 30.69 | 2,892,024 | +0.66(+2.20%) |
Jul 16, 2024 | 29.94 | 30.11 | 29.79 | 30.03 | 3,627,884 | +0.30(+1.01%) |
Jul 15, 2024 | 29.97 | 30.10 | 29.67 | 29.73 | 3,056,390 | -0.34(-1.13%) |
Jul 12, 2024 | 29.87 | 30.24 | 29.76 | 30.07 | 3,596,546 | +0.37(+1.25%) |
Jul 11, 2024 | 29.50 | 29.92 | 29.37 | 29.70 | 3,455,522 | +0.49(+1.68%) |
Jul 10, 2024 | 29.06 | 29.22 | 28.78 | 29.21 | 3,627,090 | +0.30(+1.04%) |
Jul 09, 2024 | 28.51 | 29.18 | 28.52 | 28.91 | 4,870,896 | +0.34(+1.19%) |
Jul 08, 2024 | 28.64 | 28.73 | 28.42 | 28.57 | 3,434,796 | +0.03(+0.11%) |
Jul 05, 2024 | 28.63 | 28.79 | 28.50 | 28.54 | 6,199,657 | -0.10(-0.35%) |
Jul 03, 2024 | 28.55 | 28.97 | 28.54 | 28.64 | 2,031,746 | +0.07(+0.25%) |
Jul 02, 2024 | 28.74 | 28.74 | 28.54 | 28.57 | 2,529,557 | -0.13(-0.45%) |
Jul 01, 2024 | 28.92 | 29.03 | 28.64 | 28.70 | 4,268,633 | -0.11(-0.38%) |
Jun 28, 2024 | 29.05 | 29.10 | 28.58 | 28.81 | 5,331,897 | -0.19(-0.66%) |
Jun 27, 2024 | 29.08 | 29.17 | 28.97 | 29.00 | 5,492,076 | -0.02(-0.07%) |
Jun 26, 2024 | 28.67 | 29.05 | 28.52 | 29.02 | 4,590,232 | +0.19(+0.66%) |
Jun 25, 2024 | 28.83 | 28.88 | 28.50 | 28.83 | 4,371,706 | -0.05(-0.17%) |
Jun 24, 2024 | 28.29 | 28.97 | 28.29 | 28.88 | 2,998,353 | +0.56(+1.98%) |
Jun 21, 2024 | 28.31 | 28.52 | 28.27 | 28.32 | 13,452,787 | -0.02(-0.07%) |
Jun 20, 2024 | 28.15 | 28.55 | 28.08 | 28.34 | 3,610,538 | +0.27(+0.96%) |
Jun 18, 2024 | 27.91 | 28.17 | 27.82 | 28.07 | 4,220,359 | +0.07(+0.25%) |
Jun 17, 2024 | 28.00 | 28.20 | 27.86 | 28.00 | 2,914,515 | -0.17(-0.60%) |
Jun 14, 2024 | 28.15 | 28.29 | 28.02 | 28.17 | 1,806,798 | -0.12(-0.42%) |
Jun 13, 2024 | 28.12 | 28.31 | 27.92 | 28.29 | 3,970,084 | +0.12(+0.43%) |
Jun 12, 2024 | 28.74 | 28.74 | 28.06 | 28.17 | 4,830,466 | -0.15(-0.53%) |
Jun 11, 2024 | 28.21 | 28.42 | 28.06 | 28.32 | 4,177,843 | -0.11(-0.39%) |
Jun 10, 2024 | 28.25 | 28.52 | 28.11 | 28.43 | 3,314,370 | +0.15(+0.53%) |
Jun 07, 2024 | 28.25 | 28.47 | 28.14 | 28.28 | 3,730,144 | -0.26(-0.91%) |
Jun 06, 2024 | 28.59 | 28.82 | 28.45 | 28.54 | 3,112,694 | -0.19(-0.66%) |
Jun 05, 2024 | 29.03 | 29.09 | 28.71 | 28.73 | 3,010,806 | -0.38(-1.31%) |
Jun 04, 2024 | 28.50 | 29.23 | 28.39 | 29.11 | 4,962,211 | +0.50(+1.75%) |
Jun 03, 2024 | 29.06 | 29.16 | 28.57 | 28.61 | 5,819,724 | -0.45(-1.55%) |
May 31, 2024 | 28.10 | 29.10 | 28.05 | 29.06 | 9,429,784 | +1.08(+3.86%) |
May 30, 2024 | 27.92 | 28.00 | 27.79 | 27.98 | 2,516,193 | +0.21(+0.76%) |
May 29, 2024 | 27.69 | 27.93 | 27.60 | 27.77 | 3,582,874 | -0.13(-0.47%) |
May 28, 2024 | 28.07 | 28.27 | 27.88 | 27.90 | 4,117,653 | -0.14(-0.50%) |
May 24, 2024 | 28.18 | 28.19 | 27.83 | 28.04 | 3,715,834 | -0.04(-0.14%) |
May 23, 2024 | 28.72 | 28.72 | 28.05 | 28.08 | 3,145,599 | -0.79(-2.74%) |
May 22, 2024 | 29.10 | 29.20 | 28.84 | 28.87 | 3,087,186 | -0.34(-1.16%) |
May 21, 2024 | 29.10 | 29.44 | 29.03 | 29.21 | 2,952,312 | +0.09(+0.31%) |
May 20, 2024 | 29.28 | 29.30 | 28.99 | 29.12 | 4,729,238 | -0.11(-0.38%) |
May 17, 2024 | 29.13 | 29.25 | 28.92 | 29.23 | 9,362,439 | +0.08(+0.27%) |
May 16, 2024 | 29.11 | 29.40 | 29.09 | 29.15 | 3,237,942 | +0.02(+0.07%) |
May 15, 2024 | 29.16 | 29.27 | 29.04 | 29.13 | 3,909,681 | +0.26(+0.90%) |
May 14, 2024 | 29.03 | 29.03 | 28.74 | 28.87 | 3,551,963 | +0.07(+0.24%) |
May 13, 2024 | 28.70 | 28.91 | 28.68 | 28.80 | 4,221,415 | +0.12(+0.42%) |
May 10, 2024 | 29.02 | 29.05 | 28.50 | 28.68 | 4,425,624 | -0.22(-0.76%) |
May 09, 2024 | 28.79 | 28.97 | 28.32 | 28.90 | 7,911,784 | +0.18(+0.63%) |
May 08, 2024 | 28.68 | 29.02 | 28.48 | 28.72 | 6,180,500 | -0.33(-1.14%) |
May 07, 2024 | 28.90 | 29.16 | 28.75 | 29.05 | 5,500,137 | +0.29(+1.01%) |
May 06, 2024 | 28.62 | 28.80 | 28.38 | 28.76 | 4,715,975 | +0.22(+0.77%) |
May 03, 2024 | 28.67 | 28.74 | 28.30 | 28.54 | 3,485,807 | +0.04(+0.14%) |
May 02, 2024 | 28.19 | 28.52 | 28.08 | 28.50 | 3,522,666 | +0.40(+1.42%) |