Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 27.22 | 27.26 | 26.15 | 26.31 | 15,566,014 | -0.92(-3.38%) |
Jul 26, 2024 | 28.08 | 28.13 | 27.03 | 27.23 | 13,132,915 | -0.85(-3.03%) |
Jul 25, 2024 | 25.94 | 28.57 | 25.77 | 28.08 | 21,023,156 | +1.47(+5.52%) |
Jul 24, 2024 | 27.17 | 27.25 | 26.48 | 26.61 | 9,808,220 | -0.57(-2.10%) |
Jul 23, 2024 | 27.75 | 27.80 | 26.85 | 27.18 | 10,144,754 | -0.48(-1.74%) |
Jul 22, 2024 | 27.01 | 27.73 | 26.81 | 27.66 | 6,578,770 | +0.48(+1.77%) |
Jul 19, 2024 | 27.42 | 27.48 | 26.70 | 27.18 | 6,706,957 | -0.23(-0.84%) |
Jul 18, 2024 | 27.98 | 28.56 | 27.33 | 27.41 | 8,293,348 | -0.91(-3.21%) |
Jul 17, 2024 | 28.17 | 28.70 | 28.13 | 28.32 | 8,417,137 | -0.39(-1.36%) |
Jul 16, 2024 | 27.84 | 28.83 | 27.71 | 28.71 | 9,485,776 | +1.00(+3.61%) |
Jul 15, 2024 | 27.73 | 27.88 | 27.21 | 27.71 | 6,906,868 | +0.18(+0.65%) |
Jul 12, 2024 | 26.93 | 27.80 | 26.90 | 27.53 | 16,401,475 | +0.56(+2.08%) |
Jul 11, 2024 | 27.00 | 27.21 | 26.40 | 26.97 | 18,376,990 | -0.66(-2.39%) |
Jul 10, 2024 | 27.73 | 27.84 | 27.38 | 27.63 | 12,550,035 | +0.16(+0.58%) |
Jul 09, 2024 | 27.35 | 27.71 | 27.16 | 27.47 | 7,614,608 | +0.12(+0.44%) |
Jul 08, 2024 | 27.06 | 27.47 | 26.98 | 27.35 | 8,226,526 | +0.41(+1.52%) |
Jul 05, 2024 | 28.30 | 28.55 | 26.94 | 26.94 | 16,610,122 | -1.64(-5.74%) |
Jul 03, 2024 | 28.50 | 28.80 | 28.30 | 28.58 | 8,222,103 | +0.29(+1.03%) |
Jul 02, 2024 | 28.16 | 28.39 | 27.91 | 28.29 | 7,006,055 | +0.18(+0.64%) |
Jul 01, 2024 | 28.64 | 28.78 | 27.73 | 28.11 | 7,970,644 | -0.50(-1.75%) |
Jun 28, 2024 | 28.50 | 28.70 | 28.10 | 28.61 | 10,740,142 | +0.14(+0.49%) |
Jun 27, 2024 | 28.21 | 28.52 | 27.98 | 28.47 | 14,297,844 | +0.02(+0.07%) |
Jun 26, 2024 | 27.54 | 28.71 | 27.23 | 28.45 | 11,382,642 | -0.06(-0.21%) |
Jun 25, 2024 | 28.57 | 28.76 | 28.35 | 28.51 | 7,214,086 | +0.02(+0.07%) |
Jun 24, 2024 | 28.39 | 28.96 | 28.27 | 28.49 | 8,090,989 | +0.13(+0.46%) |
Jun 21, 2024 | 28.11 | 28.55 | 27.83 | 28.36 | 9,075,977 | +0.30(+1.07%) |
Jun 20, 2024 | 28.27 | 28.39 | 28.06 | 28.06 | 5,458,806 | -0.37(-1.30%) |
Jun 18, 2024 | 28.66 | 28.81 | 28.28 | 28.43 | 6,029,978 | -0.16(-0.56%) |
Jun 17, 2024 | 28.16 | 28.60 | 27.97 | 28.59 | 5,960,590 | +0.39(+1.37%) |
Jun 14, 2024 | 28.00 | 28.26 | 27.58 | 28.20 | 10,057,215 | -0.03(-0.11%) |
Jun 13, 2024 | 28.20 | 28.56 | 27.66 | 28.23 | 7,391,730 | -0.03(-0.11%) |
Jun 12, 2024 | 28.08 | 28.59 | 27.90 | 28.26 | 9,555,123 | +0.39(+1.39%) |
Jun 11, 2024 | 29.32 | 29.41 | 27.83 | 27.87 | 12,675,702 | -1.64(-5.56%) |
Jun 10, 2024 | 29.41 | 30.16 | 29.17 | 29.51 | 35,010,556 | +1.94(+7.03%) |
Jun 07, 2024 | 27.60 | 27.76 | 27.27 | 27.58 | 7,203,982 | -0.10(-0.36%) |
Jun 06, 2024 | 28.30 | 28.54 | 27.61 | 27.68 | 10,766,098 | -0.61(-2.14%) |
Jun 05, 2024 | 27.66 | 28.31 | 27.35 | 28.28 | 9,049,519 | +0.66(+2.37%) |
Jun 04, 2024 | 27.42 | 28.06 | 27.42 | 27.63 | 7,440,489 | +0.11(+0.40%) |
Jun 03, 2024 | 27.09 | 28.12 | 26.83 | 27.52 | 10,099,852 | +0.84(+3.17%) |
May 31, 2024 | 26.17 | 26.81 | 25.90 | 26.67 | 8,289,735 | +0.73(+2.80%) |
May 30, 2024 | 25.54 | 26.00 | 25.26 | 25.95 | 10,647,724 | +0.60(+2.35%) |
May 29, 2024 | 25.08 | 25.51 | 24.45 | 25.35 | 15,993,022 | -1.00(-3.81%) |
May 28, 2024 | 26.52 | 26.78 | 26.23 | 26.35 | 8,303,410 | -0.32(-1.19%) |
May 24, 2024 | 26.57 | 26.71 | 26.20 | 26.67 | 7,296,224 | +0.19(+0.71%) |
May 23, 2024 | 27.64 | 27.69 | 26.37 | 26.48 | 11,352,784 | -1.22(-4.41%) |
May 22, 2024 | 27.84 | 28.12 | 27.52 | 27.71 | 6,356,725 | -0.09(-0.32%) |
May 21, 2024 | 27.85 | 27.99 | 27.62 | 27.80 | 6,548,851 | -0.23(-0.82%) |
May 20, 2024 | 27.67 | 28.04 | 27.48 | 28.02 | 6,586,285 | +0.34(+1.22%) |
May 17, 2024 | 27.99 | 28.09 | 27.60 | 27.69 | 6,930,825 | -0.12(-0.43%) |
May 16, 2024 | 27.66 | 27.98 | 27.64 | 27.80 | 6,113,771 | +0.21(+0.76%) |
May 15, 2024 | 28.16 | 28.16 | 27.37 | 27.60 | 8,968,609 | -0.36(-1.28%) |
May 14, 2024 | 28.10 | 28.19 | 27.78 | 27.95 | 7,226,436 | +0.15(+0.54%) |
May 13, 2024 | 27.24 | 28.16 | 27.23 | 27.80 | 9,607,051 | +0.62(+2.27%) |
May 10, 2024 | 27.16 | 27.31 | 26.95 | 27.19 | 6,486,497 | +0.08(+0.29%) |
May 09, 2024 | 26.93 | 27.19 | 26.71 | 27.11 | 7,685,108 | +0.10(+0.37%) |
May 08, 2024 | 26.71 | 27.12 | 26.69 | 27.01 | 6,580,622 | +0.18(+0.67%) |
May 07, 2024 | 26.98 | 27.16 | 26.70 | 26.83 | 8,006,126 | -0.42(-1.53%) |
May 06, 2024 | 26.09 | 27.41 | 26.06 | 27.25 | 10,870,424 | +1.26(+4.86%) |
May 03, 2024 | 26.26 | 26.52 | 25.78 | 25.99 | 11,019,350 | -0.26(-0.98%) |
May 02, 2024 | 25.84 | 26.29 | 25.55 | 26.24 | 14,851,178 | +0.74(+2.88%) |