Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.58 | 28.53 | 27.15 | 28.22 | 1,177,040 | +0.63(+2.28%) |
Jul 18, 2024 | 26.61 | 27.95 | 26.50 | 27.59 | 2,362,638 | -1.40(-4.83%) |
Jul 17, 2024 | 29.06 | 29.59 | 28.89 | 28.99 | 941,290 | -0.36(-1.23%) |
Jul 16, 2024 | 28.67 | 29.35 | 28.56 | 29.35 | 1,029,918 | +0.89(+3.13%) |
Jul 15, 2024 | 27.62 | 28.53 | 27.55 | 28.46 | 971,092 | +0.96(+3.49%) |
Jul 12, 2024 | 27.19 | 27.61 | 27.00 | 27.50 | 971,275 | +0.41(+1.51%) |
Jul 11, 2024 | 27.10 | 27.48 | 26.84 | 27.09 | 1,900,543 | +0.46(+1.73%) |
Jul 10, 2024 | 27.44 | 27.50 | 26.34 | 26.63 | 1,265,140 | -0.74(-2.70%) |
Jul 09, 2024 | 27.46 | 27.57 | 27.07 | 27.37 | 786,411 | +0.19(+0.70%) |
Jul 08, 2024 | 27.32 | 27.41 | 26.81 | 27.18 | 947,598 | -0.32(-1.16%) |
Jul 05, 2024 | 26.46 | 27.71 | 26.30 | 27.50 | 2,409,913 | +1.13(+4.29%) |
Jul 03, 2024 | 26.86 | 26.98 | 26.36 | 26.37 | 1,170,633 | -0.59(-2.19%) |
Jul 02, 2024 | 27.45 | 27.60 | 26.84 | 26.96 | 2,792,072 | -0.51(-1.86%) |
Jul 01, 2024 | 28.00 | 28.49 | 27.43 | 27.47 | 815,785 | -0.50(-1.79%) |
Jun 28, 2024 | 27.88 | 28.11 | 27.54 | 27.97 | 1,995,781 | +0.14(+0.50%) |
Jun 27, 2024 | 27.67 | 27.98 | 27.34 | 27.83 | 1,158,246 | +0.16(+0.58%) |
Jun 26, 2024 | 27.63 | 27.67 | 27.17 | 27.67 | 681,457 | -0.05(-0.18%) |
Jun 25, 2024 | 27.58 | 27.99 | 27.45 | 27.72 | 991,453 | +0.18(+0.65%) |
Jun 24, 2024 | 27.60 | 28.11 | 27.49 | 27.54 | 1,416,933 | +0.02(+0.07%) |
Jun 21, 2024 | 27.15 | 27.53 | 27.04 | 27.52 | 1,593,472 | +0.37(+1.36%) |
Jun 20, 2024 | 27.30 | 27.40 | 26.87 | 27.15 | 1,104,859 | -0.41(-1.49%) |
Jun 18, 2024 | 28.11 | 28.36 | 27.44 | 27.56 | 1,446,593 | -0.52(-1.85%) |
Jun 17, 2024 | 29.58 | 29.83 | 28.05 | 28.08 | 1,961,991 | -1.78(-5.96%) |
Jun 14, 2024 | 29.50 | 29.90 | 29.24 | 29.86 | 1,096,409 | +0.26(+0.88%) |
Jun 13, 2024 | 29.62 | 30.13 | 29.26 | 29.60 | 2,007,574 | -0.05(-0.17%) |
Jun 12, 2024 | 30.00 | 30.50 | 29.43 | 29.65 | 1,368,373 | -0.22(-0.74%) |
Jun 11, 2024 | 29.54 | 29.93 | 29.18 | 29.87 | 966,215 | +0.31(+1.05%) |
Jun 10, 2024 | 29.13 | 29.68 | 29.13 | 29.56 | 1,113,673 | +0.09(+0.31%) |
Jun 07, 2024 | 29.02 | 29.54 | 28.82 | 29.47 | 914,771 | +0.27(+0.92%) |
Jun 06, 2024 | 28.46 | 29.20 | 28.36 | 29.20 | 1,077,488 | +0.71(+2.49%) |
Jun 05, 2024 | 27.87 | 28.73 | 27.60 | 28.49 | 938,237 | +0.78(+2.81%) |
Jun 04, 2024 | 27.50 | 27.75 | 27.30 | 27.71 | 926,742 | +0.07(+0.25%) |
Jun 03, 2024 | 27.99 | 27.99 | 27.47 | 27.64 | 1,027,424 | -0.09(-0.32%) |
May 31, 2024 | 27.80 | 28.32 | 27.50 | 27.73 | 1,544,548 | -0.02(-0.07%) |
May 30, 2024 | 28.50 | 28.55 | 27.47 | 27.75 | 1,239,413 | -0.77(-2.70%) |
May 29, 2024 | 28.40 | 28.63 | 28.17 | 28.52 | 994,287 | -0.18(-0.63%) |
May 28, 2024 | 28.00 | 28.84 | 27.75 | 28.70 | 1,837,435 | +0.87(+3.13%) |
May 24, 2024 | 27.55 | 27.88 | 27.44 | 27.83 | 1,049,697 | +0.42(+1.53%) |
May 23, 2024 | 28.03 | 28.08 | 27.24 | 27.41 | 1,631,809 | -0.62(-2.21%) |
May 22, 2024 | 27.79 | 28.24 | 27.61 | 28.03 | 2,247,465 | -0.13(-0.46%) |
May 21, 2024 | 28.96 | 29.07 | 28.00 | 28.16 | 2,332,153 | -0.80(-2.76%) |
May 20, 2024 | 28.03 | 29.84 | 28.00 | 28.96 | 3,575,652 | +0.93(+3.32%) |
May 17, 2024 | 28.81 | 29.00 | 26.21 | 28.03 | 9,982,893 | +4.29(+18.07%) |
May 16, 2024 | 23.85 | 23.96 | 23.52 | 23.74 | 4,882,701 | -0.11(-0.46%) |
May 15, 2024 | 23.88 | 23.93 | 23.27 | 23.85 | 2,202,436 | +0.34(+1.45%) |
May 14, 2024 | 23.30 | 24.26 | 23.30 | 23.51 | 1,828,870 | +0.52(+2.26%) |
May 13, 2024 | 23.58 | 23.61 | 22.96 | 22.99 | 1,900,320 | -0.38(-1.63%) |
May 10, 2024 | 23.88 | 24.06 | 23.03 | 23.37 | 1,598,402 | -0.39(-1.64%) |
May 09, 2024 | 23.92 | 24.16 | 23.60 | 23.76 | 1,197,028 | -0.12(-0.50%) |
May 08, 2024 | 24.07 | 24.09 | 23.62 | 23.88 | 928,383 | -0.49(-2.01%) |
May 07, 2024 | 24.66 | 24.69 | 24.19 | 24.37 | 1,303,258 | -0.23(-0.93%) |
May 06, 2024 | 24.27 | 24.61 | 23.91 | 24.60 | 944,305 | +0.51(+2.12%) |
May 03, 2024 | 24.76 | 24.96 | 24.07 | 24.09 | 716,659 | -0.23(-0.95%) |
May 02, 2024 | 24.28 | 24.42 | 23.83 | 24.32 | 741,526 | +0.31(+1.29%) |