Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.86 | 29.41 | 28.41 | 28.71 | 1,212,581 | -0.26(-0.90%) |
Jul 18, 2024 | 29.45 | 30.40 | 28.55 | 28.97 | 1,630,207 | -0.54(-1.83%) |
Jul 17, 2024 | 29.38 | 30.26 | 29.22 | 29.51 | 1,336,627 | -0.30(-1.01%) |
Jul 16, 2024 | 29.71 | 29.95 | 29.26 | 29.81 | 1,324,462 | +0.36(+1.22%) |
Jul 15, 2024 | 29.10 | 29.65 | 28.90 | 29.45 | 1,308,763 | +0.58(+2.01%) |
Jul 12, 2024 | 29.10 | 29.65 | 28.83 | 28.87 | 2,320,284 | +0.13(+0.45%) |
Jul 11, 2024 | 27.83 | 28.91 | 27.55 | 28.74 | 2,190,773 | +2.04(+7.64%) |
Jul 10, 2024 | 26.72 | 26.78 | 26.09 | 26.70 | 1,265,419 | +0.22(+0.83%) |
Jul 09, 2024 | 26.30 | 26.63 | 25.97 | 26.48 | 832,783 | +0.18(+0.68%) |
Jul 08, 2024 | 25.95 | 26.36 | 25.87 | 26.30 | 866,641 | +0.57(+2.22%) |
Jul 05, 2024 | 26.15 | 26.37 | 25.67 | 25.73 | 1,761,996 | -0.47(-1.79%) |
Jul 03, 2024 | 26.15 | 26.48 | 25.87 | 26.20 | 539,028 | +0.19(+0.73%) |
Jul 02, 2024 | 25.44 | 26.17 | 25.36 | 26.01 | 883,770 | +0.51(+2.00%) |
Jul 01, 2024 | 26.19 | 26.52 | 25.36 | 25.50 | 1,203,181 | -0.79(-3.00%) |
Jun 28, 2024 | 25.99 | 26.32 | 25.63 | 26.29 | 1,872,798 | +0.68(+2.66%) |
Jun 27, 2024 | 24.90 | 25.73 | 24.76 | 25.61 | 2,590,491 | +0.63(+2.52%) |
Jun 26, 2024 | 25.23 | 25.43 | 24.80 | 24.98 | 3,491,615 | -0.50(-1.96%) |
Jun 25, 2024 | 25.83 | 25.88 | 25.20 | 25.48 | 1,387,368 | -0.44(-1.70%) |
Jun 24, 2024 | 25.89 | 26.19 | 25.68 | 25.92 | 2,187,465 | +0.11(+0.43%) |
Jun 21, 2024 | 25.80 | 26.00 | 25.50 | 25.81 | 2,463,495 | +0.09(+0.35%) |
Jun 20, 2024 | 25.97 | 26.41 | 25.67 | 25.72 | 1,705,757 | -0.46(-1.76%) |
Jun 18, 2024 | 25.38 | 26.35 | 25.29 | 26.18 | 1,799,350 | +0.77(+3.03%) |
Jun 17, 2024 | 25.26 | 25.67 | 25.05 | 25.41 | 1,220,848 | -0.02(-0.08%) |
Jun 14, 2024 | 25.12 | 25.79 | 25.12 | 25.43 | 1,837,674 | +0.03(+0.12%) |
Jun 13, 2024 | 24.67 | 25.46 | 24.45 | 25.40 | 1,932,013 | +0.73(+2.96%) |
Jun 12, 2024 | 25.18 | 26.68 | 24.42 | 24.67 | 3,014,070 | +0.91(+3.83%) |
Jun 11, 2024 | 23.75 | 24.07 | 23.64 | 23.76 | 1,253,242 | -0.33(-1.37%) |
Jun 10, 2024 | 23.68 | 24.30 | 23.50 | 24.09 | 1,225,202 | -0.13(-0.54%) |
Jun 07, 2024 | 23.65 | 24.36 | 23.62 | 24.22 | 1,988,088 | -0.20(-0.82%) |
Jun 06, 2024 | 23.86 | 24.52 | 23.74 | 24.42 | 1,611,525 | +0.35(+1.45%) |
Jun 05, 2024 | 24.17 | 24.34 | 23.80 | 24.07 | 1,340,502 | -0.03(-0.12%) |
Jun 04, 2024 | 23.94 | 24.44 | 23.88 | 24.10 | 1,272,710 | -0.11(-0.45%) |
Jun 03, 2024 | 24.80 | 24.92 | 24.13 | 24.21 | 2,593,307 | -0.31(-1.26%) |
May 31, 2024 | 24.22 | 24.59 | 23.83 | 24.52 | 1,823,120 | +0.68(+2.85%) |
May 30, 2024 | 23.23 | 23.86 | 23.06 | 23.84 | 1,018,882 | +0.99(+4.33%) |
May 29, 2024 | 22.64 | 22.87 | 22.42 | 22.85 | 1,588,980 | -0.30(-1.30%) |
May 28, 2024 | 23.84 | 24.07 | 23.15 | 23.15 | 1,576,024 | -0.29(-1.24%) |
May 24, 2024 | 23.65 | 23.97 | 23.34 | 23.44 | 1,177,283 | +0.06(+0.26%) |
May 23, 2024 | 24.09 | 24.13 | 23.17 | 23.38 | 1,239,262 | -0.61(-2.54%) |
May 22, 2024 | 24.39 | 24.62 | 23.86 | 23.99 | 1,126,236 | -0.60(-2.44%) |
May 21, 2024 | 24.35 | 24.72 | 24.24 | 24.59 | 828,425 | +0.19(+0.78%) |
May 20, 2024 | 24.76 | 24.94 | 24.29 | 24.40 | 1,006,751 | -0.33(-1.33%) |
May 17, 2024 | 24.85 | 24.91 | 24.50 | 24.73 | 1,498,498 | -0.07(-0.28%) |
May 16, 2024 | 25.25 | 25.38 | 24.67 | 24.80 | 1,164,768 | -0.62(-2.44%) |
May 15, 2024 | 26.16 | 26.55 | 25.29 | 25.42 | 2,599,967 | +0.02(+0.08%) |
May 14, 2024 | 25.00 | 25.61 | 24.57 | 25.40 | 1,941,690 | +0.95(+3.89%) |
May 13, 2024 | 24.61 | 25.29 | 24.25 | 24.45 | 1,469,685 | +0.23(+0.95%) |
May 10, 2024 | 24.81 | 24.83 | 24.05 | 24.22 | 1,477,805 | -0.45(-1.82%) |
May 09, 2024 | 23.80 | 24.85 | 23.80 | 24.67 | 1,436,702 | +0.96(+4.05%) |
May 08, 2024 | 24.00 | 24.08 | 23.30 | 23.71 | 2,433,615 | -0.50(-2.07%) |
May 07, 2024 | 25.87 | 27.27 | 23.77 | 24.21 | 5,849,582 | -2.42(-9.09%) |
May 06, 2024 | 26.79 | 26.98 | 26.41 | 26.63 | 1,456,755 | +0.40(+1.52%) |
May 03, 2024 | 27.28 | 27.97 | 26.02 | 26.23 | 2,586,918 | +0.05(+0.19%) |
May 02, 2024 | 26.13 | 26.23 | 25.57 | 26.18 | 1,487,570 | +0.60(+2.35%) |