Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.31 | 29.60 | 28.27 | 28.58 | 49,581,728 | -0.06(-0.21%) |
Jul 18, 2024 | 28.42 | 29.83 | 28.15 | 28.64 | 76,404,008 | +0.42(+1.49%) |
Jul 17, 2024 | 28.00 | 28.87 | 27.60 | 28.22 | 45,156,596 | -0.45(-1.57%) |
Jul 16, 2024 | 28.18 | 28.84 | 27.47 | 28.67 | 59,281,232 | +0.00(+0.00%) |
Jul 15, 2024 | 28.42 | 29.30 | 27.90 | 28.67 | 49,103,288 | +0.60(+2.14%) |
Jul 12, 2024 | 27.32 | 28.13 | 27.28 | 28.07 | 30,760,470 | +0.43(+1.56%) |
Jul 11, 2024 | 28.49 | 28.59 | 26.90 | 27.64 | 61,453,216 | -0.78(-2.74%) |
Jul 10, 2024 | 27.50 | 28.47 | 27.37 | 28.42 | 43,162,392 | +1.03(+3.76%) |
Jul 09, 2024 | 27.93 | 28.38 | 27.23 | 27.39 | 53,158,256 | -0.31(-1.12%) |
Jul 08, 2024 | 27.93 | 27.99 | 26.84 | 27.70 | 59,490,068 | +0.47(+1.73%) |
Jul 05, 2024 | 26.00 | 27.25 | 25.98 | 27.23 | 46,704,012 | +1.38(+5.34%) |
Jul 03, 2024 | 25.96 | 26.27 | 25.76 | 25.85 | 18,433,904 | +0.02(+0.08%) |
Jul 02, 2024 | 25.84 | 26.43 | 25.75 | 25.83 | 32,063,576 | -0.05(-0.19%) |
Jul 01, 2024 | 25.48 | 26.02 | 25.14 | 25.88 | 33,129,044 | +0.55(+2.17%) |
Jun 28, 2024 | 25.28 | 25.57 | 25.03 | 25.33 | 38,886,588 | +0.11(+0.44%) |
Jun 27, 2024 | 24.10 | 25.40 | 24.05 | 25.22 | 37,829,536 | +1.12(+4.65%) |
Jun 26, 2024 | 24.47 | 24.66 | 24.02 | 24.10 | 24,289,628 | -0.46(-1.87%) |
Jun 25, 2024 | 24.16 | 24.63 | 23.92 | 24.56 | 29,605,128 | +0.40(+1.66%) |
Jun 24, 2024 | 23.44 | 24.39 | 23.31 | 24.16 | 36,437,248 | +0.32(+1.34%) |
Jun 21, 2024 | 24.71 | 26.09 | 23.53 | 23.84 | 69,981,592 | -1.72(-6.73%) |
Jun 20, 2024 | 26.44 | 26.57 | 25.16 | 25.56 | 66,687,904 | -0.26(-1.01%) |
Jun 18, 2024 | 25.15 | 26.02 | 24.83 | 25.82 | 54,458,688 | +0.80(+3.20%) |
Jun 17, 2024 | 23.47 | 25.06 | 23.45 | 25.02 | 53,972,836 | +1.45(+6.15%) |
Jun 14, 2024 | 23.15 | 23.72 | 22.84 | 23.57 | 26,618,342 | +0.30(+1.29%) |
Jun 13, 2024 | 23.85 | 24.14 | 23.15 | 23.27 | 25,990,592 | -0.50(-2.10%) |
Jun 12, 2024 | 24.20 | 24.33 | 23.57 | 23.77 | 38,502,152 | -0.08(-0.34%) |
Jun 11, 2024 | 23.06 | 23.95 | 22.89 | 23.85 | 30,559,804 | +0.72(+3.11%) |
Jun 10, 2024 | 22.75 | 23.16 | 22.66 | 23.13 | 31,478,492 | -0.18(-0.77%) |
Jun 07, 2024 | 23.24 | 23.57 | 23.06 | 23.31 | 37,150,080 | -0.48(-2.02%) |
Jun 06, 2024 | 22.98 | 23.95 | 22.98 | 23.79 | 60,313,024 | +0.83(+3.61%) |
Jun 05, 2024 | 22.48 | 22.98 | 22.22 | 22.96 | 39,728,556 | +0.86(+3.89%) |
Jun 04, 2024 | 21.05 | 22.26 | 21.04 | 22.10 | 41,906,192 | +0.78(+3.66%) |
Jun 03, 2024 | 21.70 | 21.79 | 21.00 | 21.32 | 33,827,944 | -0.36(-1.66%) |
May 31, 2024 | 21.79 | 22.20 | 21.31 | 21.68 | 44,416,216 | -0.05(-0.23%) |
May 30, 2024 | 21.28 | 21.96 | 21.02 | 21.73 | 47,472,304 | +0.79(+3.77%) |
May 29, 2024 | 20.77 | 20.99 | 20.64 | 20.94 | 24,677,264 | -0.11(-0.52%) |
May 28, 2024 | 21.06 | 21.22 | 20.73 | 21.05 | 26,240,508 | +0.04(+0.19%) |
May 24, 2024 | 20.72 | 21.15 | 20.65 | 21.01 | 22,158,748 | +0.29(+1.40%) |
May 23, 2024 | 21.39 | 21.52 | 20.63 | 20.72 | 36,832,052 | -0.45(-2.13%) |
May 22, 2024 | 21.23 | 21.42 | 21.08 | 21.17 | 25,114,300 | -0.07(-0.33%) |
May 21, 2024 | 21.34 | 21.45 | 21.12 | 21.24 | 27,946,606 | -0.38(-1.76%) |
May 20, 2024 | 21.77 | 21.77 | 21.22 | 21.62 | 35,204,972 | -0.14(-0.64%) |
May 17, 2024 | 21.78 | 22.17 | 21.56 | 21.76 | 30,032,336 | +0.11(+0.51%) |
May 16, 2024 | 21.74 | 21.87 | 21.54 | 21.65 | 27,381,432 | -0.02(-0.09%) |
May 15, 2024 | 21.73 | 21.81 | 21.18 | 21.67 | 39,334,636 | +0.23(+1.07%) |
May 14, 2024 | 20.95 | 22.07 | 20.93 | 21.44 | 57,826,672 | +0.50(+2.39%) |
May 13, 2024 | 20.60 | 21.19 | 20.60 | 20.94 | 37,424,280 | +0.34(+1.65%) |
May 10, 2024 | 21.27 | 21.37 | 20.50 | 20.60 | 59,849,568 | -0.54(-2.55%) |
May 09, 2024 | 21.49 | 21.58 | 20.94 | 21.14 | 54,009,520 | -0.42(-1.95%) |
May 08, 2024 | 21.58 | 21.73 | 21.06 | 21.56 | 67,508,192 | +0.16(+0.75%) |
May 07, 2024 | 21.99 | 22.70 | 21.35 | 21.40 | 160,849,104 | -3.81(-15.11%) |
May 06, 2024 | 24.37 | 25.36 | 24.03 | 25.21 | 174,677,472 | +1.88(+8.06%) |
May 03, 2024 | 23.48 | 23.64 | 22.91 | 23.33 | 55,976,528 | +0.78(+3.46%) |
May 02, 2024 | 22.60 | 22.71 | 22.10 | 22.55 | 30,265,230 | +0.43(+1.94%) |