Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 28.65 | 28.99 | 28.42 | 28.74 | 5,041,730 | +0.29(+1.02%) |
Jul 12, 2024 | 28.66 | 28.74 | 28.28 | 28.45 | 5,686,475 | -0.16(-0.56%) |
Jul 11, 2024 | 28.20 | 28.70 | 28.02 | 28.61 | 5,904,381 | +0.45(+1.60%) |
Jul 10, 2024 | 27.81 | 28.20 | 27.71 | 28.16 | 5,162,879 | +0.27(+0.97%) |
Jul 09, 2024 | 27.79 | 28.26 | 27.74 | 27.89 | 5,527,980 | -0.30(-1.06%) |
Jul 08, 2024 | 28.11 | 28.20 | 27.88 | 28.19 | 6,567,911 | +0.01(+0.04%) |
Jul 05, 2024 | 28.60 | 28.71 | 28.07 | 28.18 | 9,986,540 | -0.59(-2.05%) |
Jul 03, 2024 | 28.60 | 29.00 | 28.54 | 28.77 | 4,463,010 | +0.19(+0.66%) |
Jul 02, 2024 | 28.86 | 29.04 | 28.41 | 28.58 | 7,744,883 | -0.13(-0.45%) |
Jul 01, 2024 | 28.85 | 28.95 | 28.47 | 28.71 | 5,424,174 | +0.04(+0.14%) |
Jun 28, 2024 | 28.81 | 28.99 | 28.48 | 28.67 | 11,422,670 | +0.09(+0.31%) |
Jun 27, 2024 | 28.70 | 28.73 | 28.39 | 28.58 | 4,915,212 | +0.09(+0.32%) |
Jun 26, 2024 | 28.86 | 28.90 | 28.24 | 28.49 | 5,286,164 | -0.34(-1.18%) |
Jun 25, 2024 | 28.70 | 28.86 | 28.46 | 28.83 | 7,046,198 | +0.09(+0.31%) |
Jun 24, 2024 | 27.86 | 28.98 | 27.86 | 28.74 | 8,501,557 | +0.98(+3.53%) |
Jun 21, 2024 | 27.93 | 28.07 | 27.65 | 27.76 | 17,929,662 | -0.07(-0.25%) |
Jun 20, 2024 | 27.34 | 27.96 | 27.29 | 27.83 | 6,691,799 | +0.51(+1.87%) |
Jun 18, 2024 | 27.41 | 27.77 | 27.25 | 27.32 | 6,085,910 | +0.00(+0.00%) |
Jun 17, 2024 | 27.26 | 27.51 | 27.06 | 27.32 | 7,117,992 | +0.02(+0.07%) |
Jun 14, 2024 | 27.63 | 27.73 | 27.23 | 27.30 | 5,786,085 | -0.38(-1.37%) |
Jun 13, 2024 | 27.91 | 27.96 | 27.48 | 27.68 | 6,682,079 | -0.35(-1.25%) |
Jun 12, 2024 | 28.58 | 28.68 | 27.84 | 28.03 | 5,685,134 | -0.34(-1.20%) |
Jun 11, 2024 | 28.12 | 28.38 | 28.11 | 28.37 | 5,186,142 | +0.09(+0.32%) |
Jun 10, 2024 | 28.00 | 28.48 | 27.93 | 28.28 | 6,907,080 | +0.41(+1.47%) |
Jun 07, 2024 | 27.86 | 28.12 | 27.64 | 27.87 | 6,630,211 | -0.01(-0.04%) |
Jun 06, 2024 | 27.85 | 28.02 | 27.78 | 27.88 | 11,307,621 | -0.08(-0.29%) |
Jun 05, 2024 | 27.86 | 28.07 | 27.73 | 27.96 | 8,186,469 | +0.07(+0.25%) |
Jun 04, 2024 | 28.10 | 28.20 | 27.68 | 27.89 | 11,910,465 | -0.52(-1.83%) |
Jun 03, 2024 | 29.00 | 29.02 | 28.15 | 28.41 | 10,524,202 | -0.55(-1.90%) |
May 31, 2024 | 28.22 | 29.00 | 28.19 | 28.96 | 21,571,812 | +0.75(+2.66%) |
May 30, 2024 | 28.67 | 29.03 | 28.14 | 28.21 | 29,898,362 | -0.47(-1.64%) |
May 29, 2024 | 29.35 | 29.35 | 28.38 | 28.68 | 55,091,168 | +2.23(+8.43%) |
May 28, 2024 | 25.73 | 26.57 | 25.71 | 26.45 | 15,046,213 | +0.89(+3.48%) |
May 24, 2024 | 25.94 | 26.05 | 25.48 | 25.56 | 7,331,642 | -0.21(-0.81%) |
May 23, 2024 | 26.09 | 26.20 | 25.54 | 25.77 | 6,834,652 | -0.11(-0.43%) |
May 22, 2024 | 26.04 | 26.13 | 25.51 | 25.88 | 6,967,157 | -0.41(-1.56%) |
May 21, 2024 | 26.31 | 26.53 | 26.17 | 26.29 | 5,073,805 | -0.17(-0.64%) |
May 20, 2024 | 26.27 | 26.53 | 26.18 | 26.46 | 6,171,488 | +0.25(+0.95%) |
May 17, 2024 | 26.27 | 26.36 | 26.10 | 26.21 | 5,648,134 | +0.08(+0.31%) |
May 16, 2024 | 26.45 | 26.62 | 26.13 | 26.13 | 5,073,181 | -0.31(-1.17%) |
May 15, 2024 | 26.44 | 26.60 | 25.93 | 26.44 | 5,119,126 | -0.13(-0.49%) |
May 14, 2024 | 26.56 | 26.67 | 26.30 | 26.57 | 6,259,350 | +0.12(+0.45%) |
May 13, 2024 | 26.62 | 26.79 | 26.29 | 26.45 | 6,519,847 | -0.03(-0.11%) |
May 10, 2024 | 27.19 | 27.29 | 26.45 | 26.48 | 6,891,912 | -0.60(-2.21%) |
May 09, 2024 | 26.99 | 27.11 | 26.87 | 27.08 | 5,512,966 | +0.21(+0.78%) |
May 08, 2024 | 26.68 | 27.05 | 26.68 | 26.87 | 6,705,031 | -0.07(-0.26%) |
May 07, 2024 | 26.67 | 27.12 | 26.65 | 26.94 | 10,774,677 | +0.34(+1.27%) |
May 06, 2024 | 26.46 | 26.91 | 26.40 | 26.60 | 10,262,768 | +0.37(+1.40%) |
May 03, 2024 | 26.14 | 26.42 | 25.90 | 26.23 | 9,093,426 | +0.25(+0.96%) |
May 02, 2024 | 26.35 | 26.93 | 25.91 | 25.98 | 16,173,452 | -0.01(-0.04%) |