Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.60 | 29.18 | 28.48 | 28.87 | 4,889,623 | +0.49(+1.73%) |
Jul 25, 2024 | 27.19 | 29.24 | 26.91 | 28.38 | 7,475,409 | +1.09(+3.99%) |
Jul 24, 2024 | 28.30 | 28.42 | 27.21 | 27.29 | 7,407,453 | -0.96(-3.40%) |
Jul 23, 2024 | 27.94 | 28.53 | 27.86 | 28.25 | 2,973,464 | +0.24(+0.86%) |
Jul 22, 2024 | 28.00 | 28.29 | 27.94 | 28.01 | 2,880,746 | -0.14(-0.50%) |
Jul 19, 2024 | 27.71 | 28.49 | 27.54 | 28.15 | 4,496,411 | +0.51(+1.85%) |
Jul 18, 2024 | 27.50 | 27.92 | 27.48 | 27.64 | 3,227,560 | +0.22(+0.80%) |
Jul 17, 2024 | 28.00 | 28.21 | 27.30 | 27.42 | 4,866,119 | -0.58(-2.07%) |
Jul 16, 2024 | 28.15 | 28.54 | 27.94 | 28.00 | 5,060,415 | -0.28(-0.99%) |
Jul 15, 2024 | 27.16 | 28.30 | 26.89 | 28.28 | 6,142,307 | +1.61(+6.04%) |
Jul 12, 2024 | 27.01 | 27.08 | 26.64 | 26.67 | 2,716,419 | -0.29(-1.08%) |
Jul 11, 2024 | 26.85 | 27.01 | 26.33 | 26.96 | 2,434,620 | +0.46(+1.74%) |
Jul 10, 2024 | 26.08 | 26.54 | 25.99 | 26.50 | 2,757,920 | +0.53(+2.04%) |
Jul 09, 2024 | 26.07 | 26.24 | 25.85 | 25.97 | 2,921,736 | -0.20(-0.76%) |
Jul 08, 2024 | 25.83 | 26.18 | 25.81 | 26.17 | 1,898,534 | +0.18(+0.69%) |
Jul 05, 2024 | 26.29 | 26.42 | 25.76 | 25.99 | 1,451,552 | -0.28(-1.07%) |
Jul 03, 2024 | 26.34 | 26.57 | 26.19 | 26.27 | 1,129,351 | +0.08(+0.31%) |
Jul 02, 2024 | 26.48 | 26.76 | 26.17 | 26.19 | 3,608,973 | -0.07(-0.27%) |
Jul 01, 2024 | 26.34 | 26.40 | 25.98 | 26.26 | 2,591,426 | +0.11(+0.42%) |
Jun 28, 2024 | 26.07 | 26.31 | 25.89 | 26.15 | 7,359,211 | +0.22(+0.85%) |
Jun 27, 2024 | 25.83 | 26.00 | 25.59 | 25.93 | 3,451,370 | +0.23(+0.89%) |
Jun 26, 2024 | 25.81 | 25.90 | 25.41 | 25.70 | 3,931,403 | -0.14(-0.54%) |
Jun 25, 2024 | 25.32 | 25.91 | 25.32 | 25.84 | 3,390,060 | +0.28(+1.10%) |
Jun 24, 2024 | 24.92 | 25.66 | 24.80 | 25.56 | 5,596,864 | +0.58(+2.32%) |
Jun 21, 2024 | 24.64 | 25.02 | 24.49 | 24.98 | 5,271,430 | +0.27(+1.09%) |
Jun 20, 2024 | 24.72 | 25.20 | 24.57 | 24.71 | 3,043,070 | +0.07(+0.28%) |
Jun 18, 2024 | 24.47 | 24.83 | 24.43 | 24.64 | 2,663,235 | +0.29(+1.19%) |
Jun 17, 2024 | 24.27 | 24.50 | 24.04 | 24.35 | 3,243,420 | +0.10(+0.41%) |
Jun 14, 2024 | 24.45 | 24.48 | 23.94 | 24.25 | 3,019,580 | -0.23(-0.94%) |
Jun 13, 2024 | 24.72 | 24.84 | 24.23 | 24.48 | 2,260,531 | -0.44(-1.77%) |
Jun 12, 2024 | 25.05 | 25.19 | 24.68 | 24.92 | 2,540,682 | +0.27(+1.10%) |
Jun 11, 2024 | 24.62 | 24.82 | 24.38 | 24.65 | 1,959,592 | -0.26(-1.04%) |
Jun 10, 2024 | 24.61 | 24.94 | 24.39 | 24.91 | 3,470,414 | +0.64(+2.64%) |
Jun 07, 2024 | 24.36 | 24.54 | 24.08 | 24.27 | 2,656,865 | -0.10(-0.41%) |
Jun 06, 2024 | 24.37 | 24.57 | 24.12 | 24.37 | 3,286,164 | +0.09(+0.37%) |
Jun 05, 2024 | 24.25 | 24.44 | 24.12 | 24.28 | 2,114,557 | -0.04(-0.16%) |
Jun 04, 2024 | 24.50 | 24.52 | 23.88 | 24.32 | 4,318,425 | -0.18(-0.73%) |
Jun 03, 2024 | 26.32 | 26.45 | 24.28 | 24.50 | 5,682,588 | -1.69(-6.45%) |
May 31, 2024 | 25.97 | 26.36 | 25.90 | 26.19 | 4,142,679 | +0.06(+0.23%) |
May 30, 2024 | 25.82 | 26.18 | 25.80 | 26.13 | 2,686,173 | +0.27(+1.04%) |
May 29, 2024 | 26.09 | 26.34 | 25.60 | 25.86 | 3,377,404 | -0.42(-1.60%) |
May 28, 2024 | 26.09 | 26.34 | 25.79 | 26.28 | 2,738,408 | +0.44(+1.70%) |
May 24, 2024 | 25.79 | 26.02 | 25.70 | 25.84 | 2,684,332 | +0.25(+0.98%) |
May 23, 2024 | 25.56 | 25.94 | 25.43 | 25.59 | 4,309,924 | +0.20(+0.79%) |
May 22, 2024 | 26.52 | 26.57 | 25.21 | 25.39 | 4,620,657 | -1.20(-4.51%) |
May 21, 2024 | 26.80 | 27.05 | 26.20 | 26.59 | 3,500,000 | -0.33(-1.23%) |
May 20, 2024 | 26.55 | 27.22 | 26.47 | 26.92 | 4,312,138 | +0.48(+1.82%) |
May 17, 2024 | 26.63 | 26.78 | 26.42 | 26.44 | 2,479,493 | +0.02(+0.08%) |
May 16, 2024 | 26.43 | 26.61 | 26.29 | 26.42 | 2,130,631 | -0.10(-0.38%) |
May 15, 2024 | 26.66 | 26.84 | 26.13 | 26.52 | 3,067,962 | -0.12(-0.45%) |
May 14, 2024 | 26.28 | 26.68 | 26.12 | 26.64 | 1,931,876 | +0.27(+1.02%) |
May 13, 2024 | 26.70 | 26.87 | 26.37 | 26.37 | 1,841,297 | -0.18(-0.68%) |
May 10, 2024 | 26.96 | 27.08 | 26.37 | 26.55 | 2,545,953 | -0.23(-0.86%) |
May 09, 2024 | 26.74 | 27.25 | 26.70 | 26.78 | 3,017,342 | +0.23(+0.86%) |
May 08, 2024 | 26.54 | 26.73 | 26.47 | 26.55 | 3,244,063 | -0.12(-0.45%) |
May 07, 2024 | 26.33 | 26.83 | 26.23 | 26.67 | 3,136,039 | +0.36(+1.37%) |
May 06, 2024 | 26.13 | 26.62 | 26.13 | 26.31 | 3,008,100 | +0.40(+1.54%) |
May 03, 2024 | 25.93 | 26.02 | 25.63 | 25.91 | 2,157,085 | +0.03(+0.12%) |
May 02, 2024 | 25.67 | 26.12 | 25.50 | 25.88 | 2,813,233 | +0.57(+2.25%) |