Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 33.65 | 33.69 | 32.90 | 32.93 | 1,817,065 | -0.58(-1.73%) |
Jul 26, 2024 | 33.70 | 33.90 | 33.38 | 33.51 | 2,069,364 | +0.14(+0.42%) |
Jul 25, 2024 | 33.13 | 33.93 | 32.82 | 33.37 | 1,665,223 | +0.25(+0.75%) |
Jul 24, 2024 | 33.08 | 33.88 | 33.05 | 33.12 | 1,785,333 | -0.46(-1.37%) |
Jul 23, 2024 | 32.77 | 34.12 | 32.52 | 33.58 | 3,244,118 | +1.27(+3.93%) |
Jul 22, 2024 | 31.77 | 32.57 | 31.18 | 32.31 | 2,102,932 | +0.56(+1.76%) |
Jul 19, 2024 | 31.51 | 32.22 | 31.36 | 31.75 | 1,281,476 | +0.25(+0.79%) |
Jul 18, 2024 | 31.97 | 32.67 | 31.29 | 31.50 | 2,267,546 | -0.76(-2.36%) |
Jul 17, 2024 | 31.67 | 32.69 | 31.67 | 32.26 | 1,930,705 | +0.14(+0.44%) |
Jul 16, 2024 | 31.13 | 32.38 | 31.02 | 32.12 | 1,999,286 | +1.27(+4.12%) |
Jul 15, 2024 | 29.88 | 31.07 | 29.88 | 30.85 | 2,670,354 | +1.10(+3.70%) |
Jul 12, 2024 | 29.90 | 30.00 | 29.52 | 29.75 | 1,807,616 | +0.18(+0.61%) |
Jul 11, 2024 | 29.24 | 29.76 | 28.99 | 29.57 | 2,070,753 | +0.97(+3.39%) |
Jul 10, 2024 | 28.12 | 28.66 | 28.07 | 28.60 | 751,298 | +0.50(+1.78%) |
Jul 09, 2024 | 27.53 | 28.42 | 27.46 | 28.10 | 1,084,772 | +0.46(+1.66%) |
Jul 08, 2024 | 28.22 | 28.34 | 27.64 | 27.64 | 795,561 | -0.23(-0.83%) |
Jul 05, 2024 | 28.10 | 28.38 | 27.87 | 27.87 | 732,157 | -0.33(-1.17%) |
Jul 03, 2024 | 28.60 | 28.70 | 28.20 | 28.20 | 477,796 | -0.41(-1.43%) |
Jul 02, 2024 | 27.99 | 28.69 | 27.99 | 28.61 | 675,471 | +0.39(+1.38%) |
Jul 01, 2024 | 28.28 | 28.53 | 28.04 | 28.22 | 1,174,975 | -0.06(-0.21%) |
Jun 28, 2024 | 28.37 | 28.78 | 28.06 | 28.28 | 3,067,751 | +0.21(+0.75%) |
Jun 27, 2024 | 27.64 | 28.11 | 27.48 | 28.07 | 805,314 | +0.43(+1.56%) |
Jun 26, 2024 | 27.43 | 27.83 | 27.32 | 27.64 | 1,177,155 | -0.08(-0.29%) |
Jun 25, 2024 | 28.03 | 28.23 | 27.70 | 27.72 | 1,129,154 | -0.48(-1.70%) |
Jun 24, 2024 | 27.68 | 28.53 | 27.59 | 28.20 | 679,019 | +0.67(+2.43%) |
Jun 21, 2024 | 27.11 | 27.53 | 26.90 | 27.53 | 3,247,549 | +0.26(+0.95%) |
Jun 20, 2024 | 27.24 | 27.44 | 27.09 | 27.27 | 787,610 | -0.06(-0.22%) |
Jun 18, 2024 | 27.14 | 27.58 | 27.08 | 27.33 | 827,906 | +0.00(+0.00%) |
Jun 17, 2024 | 26.79 | 27.33 | 26.70 | 27.33 | 1,183,501 | +0.40(+1.49%) |
Jun 14, 2024 | 26.75 | 27.20 | 26.64 | 26.93 | 1,399,174 | -0.25(-0.92%) |
Jun 13, 2024 | 27.61 | 27.65 | 27.07 | 27.18 | 1,333,623 | -0.58(-2.11%) |
Jun 12, 2024 | 28.28 | 28.79 | 27.48 | 27.76 | 1,587,322 | +0.32(+1.16%) |
Jun 11, 2024 | 27.15 | 27.53 | 26.95 | 27.45 | 1,126,302 | +0.08(+0.29%) |
Jun 10, 2024 | 27.64 | 27.76 | 27.31 | 27.37 | 1,801,150 | -0.73(-2.61%) |
Jun 07, 2024 | 27.81 | 28.31 | 27.78 | 28.10 | 1,953,577 | -0.06(-0.21%) |
Jun 06, 2024 | 27.90 | 28.23 | 27.80 | 28.16 | 1,014,185 | +0.30(+1.07%) |
Jun 05, 2024 | 28.04 | 28.04 | 27.66 | 27.86 | 969,713 | +0.09(+0.32%) |
Jun 04, 2024 | 27.57 | 27.94 | 27.57 | 27.77 | 2,590,312 | -0.16(-0.57%) |
Jun 03, 2024 | 28.64 | 28.74 | 27.60 | 27.93 | 1,774,442 | -0.36(-1.26%) |
May 31, 2024 | 28.22 | 28.35 | 27.90 | 28.29 | 898,589 | +0.29(+1.03%) |
May 30, 2024 | 27.71 | 28.14 | 27.54 | 28.00 | 898,531 | +0.72(+2.65%) |
May 29, 2024 | 27.33 | 27.42 | 26.94 | 27.28 | 798,623 | -0.61(-2.20%) |
May 28, 2024 | 27.98 | 28.25 | 27.77 | 27.89 | 928,801 | -0.12(-0.42%) |
May 24, 2024 | 27.72 | 28.01 | 27.55 | 28.01 | 583,101 | +0.51(+1.84%) |
May 23, 2024 | 28.47 | 28.54 | 27.40 | 27.51 | 1,378,155 | -0.92(-3.24%) |
May 22, 2024 | 28.66 | 28.75 | 28.20 | 28.43 | 696,452 | -0.31(-1.07%) |
May 21, 2024 | 28.68 | 28.95 | 28.63 | 28.74 | 564,991 | +0.03(+0.10%) |
May 20, 2024 | 29.25 | 29.40 | 28.68 | 28.71 | 901,249 | -0.55(-1.90%) |
May 17, 2024 | 29.13 | 29.40 | 28.96 | 29.26 | 1,162,704 | +0.24(+0.82%) |
May 16, 2024 | 29.38 | 29.53 | 28.90 | 29.02 | 855,336 | -0.45(-1.51%) |
May 15, 2024 | 29.48 | 29.68 | 29.10 | 29.47 | 1,301,951 | +0.39(+1.33%) |
May 14, 2024 | 29.05 | 29.14 | 28.54 | 29.08 | 1,439,790 | +0.52(+1.80%) |
May 13, 2024 | 29.26 | 29.26 | 28.56 | 28.57 | 1,785,287 | -0.43(-1.47%) |
May 10, 2024 | 29.18 | 29.25 | 28.76 | 28.99 | 701,934 | -0.13(-0.44%) |
May 09, 2024 | 28.88 | 29.19 | 28.80 | 29.12 | 1,616,237 | +0.19(+0.65%) |
May 08, 2024 | 28.66 | 29.03 | 28.56 | 28.93 | 630,760 | +0.02(+0.07%) |
May 07, 2024 | 29.13 | 29.24 | 28.88 | 28.91 | 875,406 | -0.12(-0.41%) |
May 06, 2024 | 29.07 | 29.23 | 28.88 | 29.03 | 664,935 | +0.30(+1.03%) |
May 03, 2024 | 29.00 | 29.23 | 28.60 | 28.74 | 544,964 | +0.27(+0.94%) |
May 02, 2024 | 28.29 | 28.55 | 28.08 | 28.47 | 723,276 | +0.50(+1.77%) |