Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 31.15 | 31.35 | 30.29 | 30.78 | 3,323,839 | -0.43(-1.38%) |
Jul 26, 2024 | 31.34 | 31.58 | 30.86 | 31.21 | 3,493,118 | -0.07(-0.22%) |
Jul 25, 2024 | 30.19 | 31.52 | 30.13 | 31.28 | 3,954,604 | +1.00(+3.30%) |
Jul 24, 2024 | 30.95 | 31.09 | 30.18 | 30.28 | 3,847,184 | -0.41(-1.34%) |
Jul 23, 2024 | 31.07 | 31.16 | 30.61 | 30.69 | 3,814,338 | -0.58(-1.85%) |
Jul 22, 2024 | 31.63 | 31.78 | 31.08 | 31.27 | 4,602,787 | -0.74(-2.31%) |
Jul 19, 2024 | 32.09 | 32.25 | 31.54 | 32.01 | 4,457,220 | -0.14(-0.44%) |
Jul 18, 2024 | 32.35 | 33.15 | 31.97 | 32.15 | 6,462,911 | -0.07(-0.22%) |
Jul 17, 2024 | 31.90 | 32.51 | 31.84 | 32.22 | 4,858,110 | +0.55(+1.74%) |
Jul 16, 2024 | 31.15 | 31.69 | 30.88 | 31.67 | 4,851,343 | +0.21(+0.67%) |
Jul 15, 2024 | 29.97 | 31.68 | 29.95 | 31.46 | 6,388,527 | +1.49(+4.97%) |
Jul 12, 2024 | 29.97 | 30.14 | 29.43 | 29.97 | 4,201,809 | +0.18(+0.60%) |
Jul 11, 2024 | 28.92 | 29.89 | 28.72 | 29.79 | 4,279,193 | +1.02(+3.55%) |
Jul 10, 2024 | 28.79 | 28.94 | 28.55 | 28.77 | 3,212,389 | -0.02(-0.07%) |
Jul 09, 2024 | 28.62 | 29.21 | 28.46 | 28.79 | 3,304,590 | -0.05(-0.17%) |
Jul 08, 2024 | 28.40 | 28.88 | 28.39 | 28.84 | 2,914,281 | +0.24(+0.84%) |
Jul 05, 2024 | 29.30 | 29.45 | 28.47 | 28.60 | 8,165,177 | -0.83(-2.82%) |
Jul 03, 2024 | 29.55 | 29.91 | 29.34 | 29.43 | 2,035,788 | +0.07(+0.24%) |
Jul 02, 2024 | 29.72 | 29.93 | 28.96 | 29.36 | 5,907,123 | -0.27(-0.91%) |
Jul 01, 2024 | 29.75 | 29.95 | 29.09 | 29.63 | 5,428,649 | +0.19(+0.65%) |
Jun 28, 2024 | 29.39 | 29.55 | 28.94 | 29.44 | 11,159,679 | +0.37(+1.27%) |
Jun 27, 2024 | 28.99 | 29.14 | 28.78 | 29.07 | 4,154,104 | +0.43(+1.50%) |
Jun 26, 2024 | 28.96 | 28.99 | 28.35 | 28.64 | 5,614,166 | -0.36(-1.24%) |
Jun 25, 2024 | 29.27 | 29.30 | 28.71 | 29.00 | 5,178,411 | -0.34(-1.16%) |
Jun 24, 2024 | 28.25 | 29.52 | 28.23 | 29.34 | 6,535,851 | +1.25(+4.45%) |
Jun 21, 2024 | 28.30 | 28.42 | 27.98 | 28.09 | 12,087,688 | -0.21(-0.74%) |
Jun 20, 2024 | 28.04 | 28.48 | 27.17 | 28.30 | 4,879,373 | +0.30(+1.07%) |
Jun 18, 2024 | 28.00 | 28.57 | 27.89 | 28.00 | 5,601,293 | +0.06(+0.21%) |
Jun 17, 2024 | 27.90 | 28.20 | 27.50 | 27.94 | 5,539,042 | +0.12(+0.43%) |
Jun 14, 2024 | 28.16 | 28.29 | 27.36 | 27.82 | 9,514,797 | -0.75(-2.63%) |
Jun 13, 2024 | 29.07 | 29.23 | 28.21 | 28.57 | 5,386,556 | -0.76(-2.59%) |
Jun 12, 2024 | 30.08 | 30.49 | 29.16 | 29.33 | 6,211,417 | -0.36(-1.21%) |
Jun 11, 2024 | 29.17 | 29.75 | 28.99 | 29.69 | 4,158,020 | +0.22(+0.75%) |
Jun 10, 2024 | 28.99 | 29.75 | 28.87 | 29.47 | 4,278,568 | +0.62(+2.15%) |
Jun 07, 2024 | 28.97 | 29.36 | 28.70 | 28.85 | 3,621,560 | -0.38(-1.30%) |
Jun 06, 2024 | 28.93 | 29.34 | 28.81 | 29.23 | 3,577,804 | +0.23(+0.79%) |
Jun 05, 2024 | 29.08 | 29.24 | 28.82 | 29.00 | 4,674,053 | +0.04(+0.14%) |
Jun 04, 2024 | 29.13 | 29.26 | 28.67 | 28.96 | 5,729,563 | -0.48(-1.63%) |
Jun 03, 2024 | 30.65 | 30.70 | 29.24 | 29.44 | 8,022,899 | -1.09(-3.57%) |
May 31, 2024 | 29.85 | 30.64 | 29.80 | 30.53 | 14,922,044 | +0.80(+2.69%) |
May 30, 2024 | 29.16 | 29.86 | 29.16 | 29.73 | 5,419,824 | +0.56(+1.92%) |
May 29, 2024 | 29.80 | 29.97 | 28.73 | 29.17 | 7,219,738 | -0.66(-2.21%) |
May 28, 2024 | 29.61 | 30.03 | 29.55 | 29.83 | 4,687,868 | +0.47(+1.60%) |
May 24, 2024 | 29.74 | 29.94 | 29.34 | 29.36 | 3,933,550 | -0.16(-0.54%) |
May 23, 2024 | 30.35 | 30.53 | 29.35 | 29.52 | 5,294,335 | -0.61(-2.02%) |
May 22, 2024 | 30.62 | 30.73 | 29.88 | 30.13 | 6,192,118 | -0.59(-1.92%) |
May 21, 2024 | 30.52 | 31.12 | 30.51 | 30.72 | 5,112,162 | -0.18(-0.58%) |
May 20, 2024 | 30.98 | 31.28 | 30.74 | 30.90 | 4,427,322 | +0.02(+0.06%) |
May 17, 2024 | 30.50 | 31.01 | 30.33 | 30.88 | 3,786,254 | +0.37(+1.21%) |
May 16, 2024 | 30.54 | 30.65 | 30.20 | 30.51 | 4,447,198 | -0.03(-0.10%) |
May 15, 2024 | 30.15 | 30.60 | 29.71 | 30.54 | 5,163,223 | +0.37(+1.23%) |
May 14, 2024 | 30.10 | 30.42 | 29.93 | 30.17 | 4,326,301 | -0.03(-0.10%) |
May 13, 2024 | 30.35 | 30.62 | 29.90 | 30.20 | 3,969,307 | -0.18(-0.59%) |
May 10, 2024 | 30.98 | 31.13 | 30.32 | 30.38 | 4,247,787 | -0.50(-1.62%) |
May 09, 2024 | 30.65 | 30.91 | 30.45 | 30.88 | 4,542,120 | +0.37(+1.21%) |
May 08, 2024 | 30.01 | 30.74 | 29.87 | 30.51 | 5,897,453 | +0.25(+0.83%) |
May 07, 2024 | 29.93 | 30.57 | 29.93 | 30.26 | 5,697,685 | +0.34(+1.14%) |
May 06, 2024 | 29.47 | 30.21 | 29.43 | 29.92 | 6,306,569 | +0.66(+2.26%) |
May 03, 2024 | 29.27 | 29.79 | 28.92 | 29.26 | 9,600,761 | +0.08(+0.27%) |
May 02, 2024 | 30.12 | 30.82 | 28.90 | 29.18 | 13,327,803 | -1.32(-4.33%) |