Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.27 | 27.43 | 26.84 | 27.34 | 2,203,453 | +0.03(+0.11%) |
Jul 25, 2024 | 26.76 | 27.36 | 26.62 | 27.31 | 2,477,197 | +0.48(+1.79%) |
Jul 24, 2024 | 26.82 | 27.34 | 26.79 | 26.83 | 3,549,005 | +0.01(+0.04%) |
Jul 23, 2024 | 27.31 | 27.32 | 26.74 | 26.82 | 2,264,300 | -0.68(-2.47%) |
Jul 22, 2024 | 27.26 | 27.63 | 26.97 | 27.50 | 2,105,792 | +0.13(+0.47%) |
Jul 19, 2024 | 27.55 | 27.77 | 27.27 | 27.37 | 2,460,501 | -0.34(-1.23%) |
Jul 18, 2024 | 28.06 | 28.19 | 27.64 | 27.71 | 5,302,308 | -0.36(-1.28%) |
Jul 17, 2024 | 28.04 | 28.35 | 27.77 | 28.07 | 3,194,962 | +0.17(+0.61%) |
Jul 16, 2024 | 28.00 | 28.23 | 27.82 | 27.90 | 5,928,042 | -0.34(-1.20%) |
Jul 15, 2024 | 27.37 | 28.39 | 27.17 | 28.24 | 5,089,575 | +1.09(+4.01%) |
Jul 12, 2024 | 27.34 | 27.42 | 27.10 | 27.15 | 2,162,653 | +0.06(+0.22%) |
Jul 11, 2024 | 26.71 | 27.33 | 26.54 | 27.09 | 6,808,893 | +0.33(+1.23%) |
Jul 10, 2024 | 26.21 | 26.79 | 26.20 | 26.76 | 6,030,108 | +0.50(+1.90%) |
Jul 09, 2024 | 26.47 | 26.73 | 26.23 | 26.26 | 1,822,808 | -0.43(-1.61%) |
Jul 08, 2024 | 26.69 | 26.85 | 26.53 | 26.69 | 2,161,434 | -0.09(-0.34%) |
Jul 05, 2024 | 27.53 | 27.53 | 26.63 | 26.78 | 5,651,036 | -0.80(-2.90%) |
Jul 04, 2024 | 27.48 | 27.69 | 27.43 | 27.58 | 1,961,223 | +0.12(+0.44%) |
Jul 03, 2024 | 27.66 | 27.74 | 27.31 | 27.46 | 2,832,240 | -0.15(-0.54%) |
Jul 02, 2024 | 27.31 | 27.64 | 27.26 | 27.61 | 5,431,710 | +0.72(+2.68%) |
Jun 28, 2024 | 26.89 | 0 | -0.04(-0.15%) | |||
Jun 27, 2024 | 26.62 | 26.95 | 26.60 | 26.93 | 2,566,626 | +0.44(+1.66%) |
Jun 26, 2024 | 26.40 | 26.55 | 26.23 | 26.49 | 3,775,871 | +0.11(+0.42%) |
Jun 25, 2024 | 26.25 | 26.57 | 26.03 | 26.38 | 4,335,105 | +0.07(+0.27%) |
Jun 24, 2024 | 25.77 | 26.40 | 25.67 | 26.31 | 6,416,237 | +0.73(+2.85%) |
Jun 21, 2024 | 25.69 | 25.91 | 25.38 | 25.58 | 46,803,492 | -0.17(-0.66%) |
Jun 20, 2024 | 25.60 | 26.11 | 25.59 | 25.75 | 6,615,104 | +0.19(+0.74%) |
Jun 19, 2024 | 25.58 | 25.84 | 25.44 | 25.56 | 1,694,922 | -0.04(-0.16%) |
Jun 18, 2024 | 25.15 | 25.76 | 25.13 | 25.60 | 5,190,828 | +0.54(+2.15%) |
Jun 17, 2024 | 25.24 | 25.33 | 24.98 | 25.06 | 8,335,918 | +0.00(+0.00%) |
Jun 14, 2024 | 25.29 | 25.29 | 24.79 | 25.06 | 6,952,033 | -0.25(-0.99%) |
Jun 13, 2024 | 26.23 | 26.26 | 25.09 | 25.31 | 5,429,976 | -1.01(-3.84%) |
Jun 12, 2024 | 26.88 | 26.99 | 26.24 | 26.32 | 14,266,994 | -0.20(-0.75%) |
Jun 11, 2024 | 26.58 | 26.62 | 26.29 | 26.52 | 2,456,800 | -0.17(-0.64%) |
Jun 10, 2024 | 26.21 | 26.70 | 26.21 | 26.69 | 5,326,586 | +0.67(+2.57%) |
Jun 07, 2024 | 26.00 | 26.16 | 25.82 | 26.02 | 6,001,413 | -0.05(-0.19%) |
Jun 06, 2024 | 26.13 | 26.34 | 25.93 | 26.07 | 5,534,016 | -0.13(-0.50%) |
Jun 05, 2024 | 26.41 | 26.51 | 26.16 | 26.20 | 3,834,521 | -0.05(-0.19%) |
Jun 04, 2024 | 26.40 | 26.40 | 25.95 | 26.25 | 4,944,642 | -0.44(-1.65%) |
Jun 03, 2024 | 28.41 | 28.41 | 26.68 | 26.69 | 8,044,759 | -1.72(-6.05%) |
May 31, 2024 | 28.21 | 28.41 | 27.97 | 28.41 | 9,609,279 | +0.22(+0.78%) |
May 30, 2024 | 28.27 | 28.82 | 28.00 | 28.19 | 5,544,664 | -0.11(-0.39%) |
May 29, 2024 | 28.50 | 28.66 | 27.93 | 28.30 | 5,888,460 | -0.32(-1.12%) |
May 28, 2024 | 28.00 | 28.65 | 27.95 | 28.62 | 4,450,784 | +0.80(+2.88%) |
May 27, 2024 | 27.85 | 27.92 | 27.68 | 27.82 | 1,006,890 | +0.07(+0.25%) |
May 24, 2024 | 27.52 | 27.88 | 27.50 | 27.75 | 4,728,079 | +0.35(+1.28%) |
May 23, 2024 | 27.47 | 27.65 | 27.18 | 27.40 | 9,613,792 | +0.04(+0.15%) |
May 22, 2024 | 27.55 | 27.67 | 27.12 | 27.36 | 5,659,391 | -0.30(-1.08%) |
May 21, 2024 | 27.32 | 27.72 | 27.32 | 27.66 | 8,097,527 | +0.14(+0.51%) |
May 17, 2024 | 27.52 | 0 | +0.31(+1.14%) | |||
May 16, 2024 | 27.57 | 27.62 | 27.15 | 27.21 | 5,249,440 | -0.24(-0.87%) |
May 15, 2024 | 27.48 | 27.53 | 27.00 | 27.45 | 6,708,582 | -0.10(-0.36%) |
May 14, 2024 | 27.79 | 27.93 | 27.43 | 27.55 | 8,466,642 | -0.38(-1.36%) |
May 13, 2024 | 28.15 | 28.38 | 27.74 | 27.93 | 8,996,641 | -0.14(-0.50%) |
May 10, 2024 | 28.45 | 28.60 | 28.00 | 28.07 | 6,937,223 | -0.35(-1.23%) |
May 09, 2024 | 28.56 | 28.74 | 28.37 | 28.42 | 4,484,033 | -0.08(-0.28%) |
May 08, 2024 | 28.07 | 28.52 | 28.03 | 28.50 | 16,938,144 | +0.22(+0.78%) |
May 07, 2024 | 28.22 | 28.47 | 28.03 | 28.28 | 4,387,287 | +0.00(+0.00%) |
May 06, 2024 | 28.38 | 28.71 | 28.19 | 28.28 | 4,047,484 | +0.25(+0.89%) |
May 03, 2024 | 28.24 | 28.27 | 27.79 | 28.03 | 5,494,744 | -0.14(-0.50%) |
May 02, 2024 | 28.29 | 28.51 | 28.08 | 28.17 | 3,644,282 | +0.18(+0.64%) |