Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 29.31 | 29.38 | 28.72 | 29.05 | 1,213,481 | -0.25(-0.85%) |
Jul 26, 2024 | 29.12 | 29.46 | 28.93 | 29.30 | 1,271,406 | +0.53(+1.84%) |
Jul 25, 2024 | 28.73 | 29.11 | 28.40 | 28.77 | 771,453 | -0.16(-0.55%) |
Jul 24, 2024 | 29.47 | 29.66 | 28.88 | 28.93 | 1,815,890 | -1.05(-3.50%) |
Jul 23, 2024 | 27.93 | 29.99 | 27.93 | 29.98 | 2,550,428 | +2.26(+8.15%) |
Jul 22, 2024 | 29.81 | 29.86 | 27.49 | 27.72 | 2,668,931 | -2.03(-6.82%) |
Jul 19, 2024 | 30.04 | 31.27 | 29.75 | 29.75 | 3,989,580 | +0.46(+1.57%) |
Jul 18, 2024 | 29.32 | 29.50 | 29.07 | 29.29 | 1,194,445 | -0.02(-0.07%) |
Jul 17, 2024 | 29.60 | 30.31 | 29.29 | 29.31 | 1,714,703 | -0.69(-2.30%) |
Jul 16, 2024 | 30.21 | 30.54 | 29.58 | 30.00 | 1,203,228 | +0.09(+0.30%) |
Jul 15, 2024 | 29.42 | 30.14 | 29.11 | 29.91 | 1,086,171 | +0.50(+1.70%) |
Jul 12, 2024 | 29.57 | 30.29 | 29.40 | 29.41 | 1,378,330 | -0.29(-0.98%) |
Jul 11, 2024 | 29.43 | 29.86 | 29.25 | 29.70 | 1,527,326 | +0.30(+1.02%) |
Jul 10, 2024 | 29.18 | 29.78 | 29.06 | 29.40 | 3,042,480 | +0.68(+2.37%) |
Jul 09, 2024 | 27.17 | 28.88 | 27.14 | 28.72 | 3,765,460 | +1.98(+7.40%) |
Jul 08, 2024 | 26.32 | 26.80 | 26.20 | 26.74 | 990,435 | +0.57(+2.18%) |
Jul 05, 2024 | 27.13 | 27.20 | 26.16 | 26.17 | 1,115,697 | -0.75(-2.79%) |
Jul 03, 2024 | 26.43 | 27.08 | 26.40 | 26.92 | 725,383 | +1.02(+3.94%) |
Jul 02, 2024 | 25.65 | 25.90 | 25.24 | 25.90 | 1,689,524 | -0.14(-0.54%) |
Jul 01, 2024 | 25.93 | 26.31 | 25.74 | 26.04 | 1,581,336 | +0.24(+0.93%) |
Jun 28, 2024 | 27.34 | 27.36 | 25.29 | 25.80 | 3,430,672 | -1.87(-6.76%) |
Jun 27, 2024 | 27.53 | 27.96 | 27.47 | 27.67 | 825,147 | +0.27(+0.99%) |
Jun 26, 2024 | 27.32 | 27.64 | 27.09 | 27.40 | 1,451,628 | -0.12(-0.44%) |
Jun 25, 2024 | 28.06 | 28.13 | 27.52 | 27.52 | 910,677 | -0.29(-1.04%) |
Jun 24, 2024 | 28.36 | 28.49 | 27.76 | 27.81 | 858,984 | +0.18(+0.65%) |
Jun 21, 2024 | 26.88 | 27.78 | 26.80 | 27.63 | 2,020,494 | +0.97(+3.64%) |
Jun 20, 2024 | 27.39 | 27.77 | 26.55 | 26.66 | 1,954,384 | -0.47(-1.73%) |
Jun 18, 2024 | 27.37 | 27.55 | 26.84 | 27.13 | 1,890,744 | -0.62(-2.23%) |
Jun 17, 2024 | 27.53 | 28.02 | 27.06 | 27.75 | 1,588,064 | +0.02(+0.07%) |
Jun 14, 2024 | 28.95 | 29.14 | 27.69 | 27.73 | 3,255,800 | -1.69(-5.74%) |
Jun 13, 2024 | 29.76 | 29.86 | 28.91 | 29.42 | 1,051,296 | -0.17(-0.57%) |
Jun 12, 2024 | 28.86 | 29.60 | 28.72 | 29.59 | 1,697,672 | +0.70(+2.42%) |
Jun 11, 2024 | 29.19 | 29.95 | 28.84 | 28.89 | 2,453,080 | -0.26(-0.89%) |
Jun 10, 2024 | 28.50 | 29.39 | 28.40 | 29.15 | 2,194,061 | +0.30(+1.04%) |
Jun 07, 2024 | 27.67 | 29.44 | 27.61 | 28.85 | 3,366,719 | +0.72(+2.56%) |
Jun 06, 2024 | 28.11 | 28.45 | 27.56 | 28.13 | 1,252,736 | +0.38(+1.37%) |
Jun 05, 2024 | 28.66 | 28.82 | 27.52 | 27.75 | 1,413,162 | -0.86(-3.01%) |
Jun 04, 2024 | 27.95 | 29.19 | 27.92 | 28.61 | 2,761,781 | +0.56(+2.00%) |
Jun 03, 2024 | 28.19 | 28.40 | 27.92 | 28.05 | 1,104,247 | +0.26(+0.94%) |
May 31, 2024 | 28.08 | 28.08 | 27.08 | 27.79 | 1,299,620 | -0.31(-1.10%) |
May 30, 2024 | 28.40 | 28.41 | 27.92 | 28.10 | 756,820 | -0.02(-0.07%) |
May 29, 2024 | 28.59 | 28.82 | 28.02 | 28.12 | 1,131,541 | -0.63(-2.19%) |
May 28, 2024 | 29.80 | 29.87 | 28.73 | 28.75 | 880,534 | -0.37(-1.27%) |
May 24, 2024 | 29.29 | 29.56 | 29.00 | 29.12 | 1,096,245 | -0.24(-0.82%) |
May 23, 2024 | 29.87 | 29.93 | 29.20 | 29.36 | 1,225,898 | -0.63(-2.10%) |
May 22, 2024 | 29.99 | 30.35 | 29.74 | 29.99 | 1,242,821 | -0.85(-2.76%) |
May 21, 2024 | 30.59 | 30.99 | 30.45 | 30.84 | 990,859 | +0.33(+1.08%) |
May 20, 2024 | 30.45 | 30.83 | 29.99 | 30.51 | 1,808,014 | -0.42(-1.36%) |
May 17, 2024 | 30.30 | 31.12 | 30.20 | 30.93 | 1,945,678 | +0.94(+3.13%) |
May 16, 2024 | 30.76 | 30.87 | 29.95 | 29.99 | 2,502,055 | -0.36(-1.19%) |
May 15, 2024 | 28.94 | 30.41 | 28.77 | 30.35 | 3,676,120 | +1.50(+5.20%) |
May 14, 2024 | 26.78 | 28.86 | 26.66 | 28.85 | 5,495,477 | +2.41(+9.11%) |
May 13, 2024 | 26.47 | 26.65 | 26.28 | 26.44 | 1,176,110 | +0.52(+2.01%) |
May 10, 2024 | 26.79 | 26.98 | 25.82 | 25.92 | 1,322,906 | -0.48(-1.82%) |
May 09, 2024 | 25.95 | 26.46 | 25.73 | 26.40 | 1,474,636 | +0.03(+0.11%) |
May 08, 2024 | 26.23 | 26.77 | 26.16 | 26.37 | 1,319,643 | -0.20(-0.75%) |
May 07, 2024 | 26.69 | 27.00 | 25.87 | 26.57 | 2,041,396 | -0.51(-1.88%) |
May 06, 2024 | 26.91 | 27.47 | 26.80 | 27.08 | 2,237,104 | +0.12(+0.45%) |
May 03, 2024 | 26.13 | 27.04 | 26.05 | 26.96 | 1,972,426 | +1.19(+4.62%) |
May 02, 2024 | 26.46 | 26.56 | 25.66 | 25.77 | 1,392,465 | -0.18(-0.69%) |