Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.27 | 28.50 | 28.04 | 28.47 | 1,226,644 | +0.33(+1.17%) |
Jul 19, 2024 | 28.23 | 28.48 | 28.05 | 28.14 | 2,514,255 | -0.19(-0.67%) |
Jul 18, 2024 | 28.00 | 28.73 | 27.88 | 28.33 | 2,740,123 | +0.23(+0.82%) |
Jul 17, 2024 | 27.67 | 28.12 | 27.57 | 28.10 | 2,154,576 | +0.41(+1.48%) |
Jul 16, 2024 | 26.62 | 27.72 | 26.58 | 27.69 | 2,869,517 | +1.04(+3.90%) |
Jul 15, 2024 | 26.82 | 26.87 | 26.57 | 26.65 | 1,857,613 | -0.12(-0.45%) |
Jul 12, 2024 | 27.00 | 27.04 | 26.70 | 26.77 | 1,959,815 | +0.04(+0.15%) |
Jul 11, 2024 | 25.96 | 26.84 | 25.94 | 26.73 | 2,911,095 | +1.00(+3.89%) |
Jul 10, 2024 | 25.62 | 25.75 | 25.46 | 25.73 | 2,247,687 | +0.10(+0.39%) |
Jul 09, 2024 | 25.62 | 25.68 | 25.20 | 25.63 | 1,853,999 | -0.08(-0.31%) |
Jul 08, 2024 | 25.76 | 25.77 | 25.43 | 25.71 | 2,235,407 | +0.02(+0.08%) |
Jul 05, 2024 | 25.84 | 25.86 | 25.43 | 25.69 | 5,298,116 | -0.23(-0.89%) |
Jul 03, 2024 | 26.02 | 26.36 | 25.86 | 25.92 | 1,570,036 | +0.04(+0.15%) |
Jul 02, 2024 | 26.11 | 26.23 | 25.83 | 25.88 | 2,021,786 | -0.31(-1.18%) |
Jul 01, 2024 | 26.50 | 26.75 | 26.13 | 26.19 | 2,659,008 | -0.18(-0.68%) |
Jun 28, 2024 | 26.77 | 26.88 | 26.14 | 26.37 | 5,222,619 | -0.30(-1.12%) |
Jun 27, 2024 | 26.51 | 26.77 | 26.37 | 26.67 | 2,173,256 | +0.09(+0.34%) |
Jun 26, 2024 | 26.80 | 27.05 | 26.56 | 26.58 | 2,437,248 | -0.32(-1.19%) |
Jun 25, 2024 | 27.02 | 27.12 | 26.74 | 26.90 | 2,678,748 | -0.21(-0.77%) |
Jun 24, 2024 | 26.96 | 27.36 | 26.96 | 27.11 | 2,947,685 | +0.20(+0.74%) |
Jun 21, 2024 | 26.58 | 26.94 | 26.46 | 26.91 | 3,209,379 | +0.28(+1.05%) |
Jun 20, 2024 | 26.30 | 26.68 | 26.15 | 26.63 | 1,606,180 | +0.37(+1.41%) |
Jun 18, 2024 | 26.62 | 27.05 | 26.14 | 26.26 | 2,870,001 | -0.35(-1.32%) |
Jun 17, 2024 | 27.00 | 27.03 | 26.45 | 26.61 | 1,804,396 | -0.31(-1.15%) |
Jun 14, 2024 | 27.15 | 27.20 | 26.70 | 26.92 | 1,907,850 | -0.28(-1.03%) |
Jun 13, 2024 | 27.17 | 27.34 | 26.94 | 27.20 | 2,126,087 | +0.00(+0.00%) |
Jun 12, 2024 | 27.61 | 27.70 | 27.09 | 27.20 | 2,092,253 | -0.22(-0.80%) |
Jun 11, 2024 | 27.35 | 27.56 | 27.09 | 27.42 | 2,158,219 | +0.03(+0.11%) |
Jun 10, 2024 | 27.40 | 27.43 | 26.68 | 27.39 | 3,232,133 | -0.07(-0.25%) |
Jun 07, 2024 | 27.15 | 27.69 | 27.02 | 27.46 | 2,436,970 | +0.37(+1.37%) |
Jun 06, 2024 | 26.88 | 27.33 | 26.88 | 27.09 | 1,702,220 | +0.09(+0.33%) |
Jun 05, 2024 | 27.16 | 27.26 | 26.94 | 27.00 | 2,203,632 | -0.02(-0.07%) |
Jun 04, 2024 | 26.75 | 27.04 | 26.47 | 27.02 | 2,156,234 | +0.18(+0.67%) |
Jun 03, 2024 | 27.10 | 27.47 | 26.75 | 26.84 | 3,552,929 | -0.57(-2.08%) |
May 31, 2024 | 26.50 | 27.49 | 26.45 | 27.41 | 7,227,041 | +1.02(+3.87%) |
May 30, 2024 | 26.40 | 26.48 | 26.11 | 26.39 | 4,424,345 | +0.00(+0.00%) |
May 29, 2024 | 26.57 | 26.58 | 26.11 | 26.39 | 3,171,652 | -0.25(-0.94%) |
May 28, 2024 | 26.57 | 26.68 | 26.27 | 26.64 | 3,118,055 | +0.02(+0.08%) |
May 24, 2024 | 26.79 | 26.93 | 26.46 | 26.62 | 1,727,314 | -0.23(-0.86%) |
May 23, 2024 | 27.23 | 27.34 | 26.82 | 26.85 | 2,687,694 | -0.48(-1.76%) |
May 22, 2024 | 27.14 | 27.57 | 27.08 | 27.33 | 2,406,571 | +0.16(+0.59%) |
May 21, 2024 | 27.33 | 27.70 | 27.09 | 27.17 | 2,128,216 | -0.31(-1.13%) |
May 20, 2024 | 27.25 | 27.70 | 27.16 | 27.48 | 1,871,649 | +0.21(+0.77%) |
May 17, 2024 | 27.78 | 27.83 | 27.24 | 27.27 | 1,906,556 | -0.61(-2.19%) |
May 16, 2024 | 28.01 | 28.20 | 27.83 | 27.88 | 3,013,310 | -0.12(-0.43%) |
May 15, 2024 | 28.01 | 28.16 | 27.90 | 28.00 | 1,924,129 | +0.14(+0.50%) |
May 14, 2024 | 28.18 | 28.28 | 27.59 | 27.86 | 2,256,308 | -0.31(-1.09%) |
May 13, 2024 | 28.10 | 28.35 | 27.89 | 28.17 | 2,048,925 | +0.29(+1.03%) |
May 10, 2024 | 28.29 | 28.38 | 27.83 | 27.88 | 2,901,535 | +0.12(+0.43%) |
May 09, 2024 | 28.02 | 28.64 | 27.68 | 27.76 | 5,042,749 | -0.02(-0.07%) |
May 08, 2024 | 28.07 | 28.24 | 27.66 | 27.78 | 3,520,181 | -0.29(-1.03%) |
May 07, 2024 | 28.29 | 28.37 | 27.89 | 28.07 | 2,971,138 | -0.21(-0.74%) |
May 06, 2024 | 28.20 | 28.52 | 28.15 | 28.28 | 1,874,933 | +0.08(+0.28%) |
May 03, 2024 | 28.45 | 28.57 | 27.93 | 28.20 | 2,185,639 | -0.35(-1.22%) |
May 02, 2024 | 28.07 | 28.77 | 28.03 | 28.55 | 5,391,689 | +0.68(+2.46%) |