Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.00 | 27.65 | 26.85 | 27.60 | 1,528,990 | +1.07(+4.03%) |
Jul 19, 2024 | 26.93 | 27.07 | 26.38 | 26.53 | 1,791,959 | -0.48(-1.78%) |
Jul 18, 2024 | 27.12 | 27.21 | 26.16 | 27.01 | 2,409,990 | +0.65(+2.47%) |
Jul 17, 2024 | 27.19 | 27.27 | 26.11 | 26.36 | 3,236,150 | -1.87(-6.62%) |
Jul 16, 2024 | 28.65 | 28.71 | 27.83 | 28.23 | 1,805,531 | -0.37(-1.29%) |
Jul 15, 2024 | 28.94 | 29.00 | 28.35 | 28.60 | 1,465,645 | -0.13(-0.45%) |
Jul 12, 2024 | 28.26 | 29.06 | 28.13 | 28.73 | 1,367,130 | +0.56(+1.99%) |
Jul 11, 2024 | 29.10 | 29.10 | 28.05 | 28.17 | 3,458,272 | -0.81(-2.80%) |
Jul 10, 2024 | 28.87 | 29.00 | 28.69 | 28.98 | 1,726,784 | +0.38(+1.33%) |
Jul 09, 2024 | 28.46 | 28.75 | 28.21 | 28.60 | 2,106,714 | +0.50(+1.78%) |
Jul 08, 2024 | 27.93 | 28.39 | 27.84 | 28.10 | 2,435,330 | +0.50(+1.81%) |
Jul 05, 2024 | 27.92 | 28.17 | 27.48 | 27.60 | 2,672,235 | -2.86(-9.39%) |
Jul 03, 2024 | 29.06 | 30.46 | 28.95 | 30.46 | 2,403,263 | +1.22(+4.17%) |
Jul 02, 2024 | 28.92 | 29.35 | 28.84 | 29.24 | 1,777,938 | -0.29(-0.98%) |
Jul 01, 2024 | 29.38 | 29.61 | 28.33 | 29.53 | 1,648,261 | +0.22(+0.75%) |
Jun 28, 2024 | 29.40 | 30.01 | 29.11 | 29.31 | 1,310,780 | +0.04(+0.14%) |
Jun 27, 2024 | 29.29 | 29.74 | 29.01 | 29.27 | 1,172,823 | -0.46(-1.55%) |
Jun 26, 2024 | 29.71 | 30.07 | 28.89 | 29.73 | 1,153,030 | +0.03(+0.10%) |
Jun 25, 2024 | 28.48 | 29.74 | 28.12 | 29.70 | 1,500,340 | +1.88(+6.76%) |
Jun 24, 2024 | 29.00 | 29.13 | 27.79 | 27.82 | 3,011,463 | -1.77(-5.98%) |
Jun 21, 2024 | 29.79 | 30.50 | 29.02 | 29.59 | 2,920,891 | -0.95(-3.11%) |
Jun 20, 2024 | 31.77 | 31.77 | 30.22 | 30.54 | 2,684,294 | -0.76(-2.43%) |
Jun 18, 2024 | 30.59 | 31.36 | 30.47 | 31.30 | 1,554,544 | +0.78(+2.56%) |
Jun 17, 2024 | 30.72 | 30.80 | 30.14 | 30.52 | 2,486,659 | +0.01(+0.03%) |
Jun 14, 2024 | 30.37 | 30.61 | 30.14 | 30.51 | 1,018,654 | +0.25(+0.83%) |
Jun 13, 2024 | 30.19 | 30.26 | 30.11 | 30.26 | 1,115,350 | +0.36(+1.20%) |
Jun 12, 2024 | 29.57 | 29.99 | 29.47 | 29.90 | 962,722 | +0.74(+2.54%) |
Jun 11, 2024 | 29.30 | 29.41 | 28.70 | 29.16 | 864,490 | -0.10(-0.34%) |
Jun 10, 2024 | 28.74 | 29.39 | 28.25 | 29.26 | 1,427,697 | +0.44(+1.53%) |
Jun 07, 2024 | 28.49 | 28.87 | 28.15 | 28.82 | 1,541,920 | +0.24(+0.84%) |
Jun 06, 2024 | 28.90 | 28.93 | 28.04 | 28.58 | 2,057,493 | -0.10(-0.34%) |
Jun 05, 2024 | 28.17 | 28.68 | 27.99 | 28.68 | 2,436,018 | +0.93(+3.34%) |
Jun 04, 2024 | 27.55 | 27.76 | 27.23 | 27.75 | 1,006,375 | +0.35(+1.27%) |
Jun 03, 2024 | 27.05 | 27.40 | 26.74 | 27.40 | 1,229,812 | +1.21(+4.63%) |
May 31, 2024 | 26.80 | 26.80 | 25.58 | 26.19 | 1,054,122 | -0.17(-0.66%) |
May 30, 2024 | 27.05 | 27.05 | 26.14 | 26.36 | 1,479,411 | -0.64(-2.38%) |
May 29, 2024 | 27.02 | 27.04 | 26.78 | 27.01 | 864,789 | +0.06(+0.20%) |
May 28, 2024 | 26.81 | 26.96 | 26.74 | 26.95 | 1,383,358 | +0.74(+2.84%) |
May 24, 2024 | 25.90 | 26.29 | 25.62 | 26.21 | 742,298 | +0.51(+2.00%) |
May 23, 2024 | 25.93 | 26.09 | 25.34 | 25.69 | 1,359,675 | +0.91(+3.67%) |
May 22, 2024 | 24.88 | 24.95 | 24.54 | 24.78 | 949,020 | -0.04(-0.15%) |
May 21, 2024 | 24.60 | 24.85 | 24.46 | 24.82 | 570,044 | +0.14(+0.56%) |
May 20, 2024 | 24.49 | 24.77 | 24.43 | 24.68 | 746,147 | +0.44(+1.82%) |
May 17, 2024 | 24.49 | 24.51 | 24.11 | 24.24 | 717,889 | -0.25(-1.01%) |
May 16, 2024 | 24.47 | 24.52 | 24.41 | 24.49 | 613,773 | +0.05(+0.19%) |
May 15, 2024 | 24.14 | 24.45 | 24.11 | 24.45 | 524,297 | +0.38(+1.56%) |
May 14, 2024 | 23.75 | 24.07 | 23.55 | 24.07 | 501,209 | +0.31(+1.31%) |
May 13, 2024 | 23.78 | 23.89 | 23.43 | 23.76 | 539,481 | +0.12(+0.50%) |
May 10, 2024 | 23.61 | 23.91 | 23.44 | 23.64 | 536,668 | +0.30(+1.30%) |
May 09, 2024 | 23.60 | 23.73 | 23.15 | 23.33 | 900,259 | -0.28(-1.20%) |
May 08, 2024 | 23.44 | 23.69 | 23.36 | 23.62 | 776,037 | +0.06(+0.23%) |
May 07, 2024 | 23.66 | 23.70 | 23.23 | 23.56 | 615,173 | -0.10(-0.43%) |
May 06, 2024 | 23.24 | 23.73 | 23.18 | 23.66 | 723,628 | +0.53(+2.30%) |
May 03, 2024 | 22.82 | 23.18 | 22.67 | 23.13 | 1,349,523 | +0.84(+3.77%) |
May 02, 2024 | 21.99 | 22.43 | 21.64 | 22.29 | 601,460 | +0.58(+2.66%) |