Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 28.29 | 28.95 | 27.98 | 28.85 | 3,327,247 | +0.46(+1.62%) |
Jul 12, 2024 | 28.42 | 28.65 | 28.10 | 28.39 | 2,903,147 | +0.30(+1.07%) |
Jul 11, 2024 | 27.18 | 28.28 | 27.15 | 28.09 | 4,007,135 | +1.26(+4.70%) |
Jul 10, 2024 | 27.00 | 27.00 | 26.54 | 26.83 | 2,995,834 | -0.08(-0.30%) |
Jul 09, 2024 | 26.98 | 27.26 | 26.81 | 26.91 | 4,588,303 | -0.15(-0.55%) |
Jul 08, 2024 | 27.23 | 27.40 | 26.80 | 27.06 | 4,690,435 | -0.12(-0.44%) |
Jul 05, 2024 | 27.52 | 27.58 | 27.01 | 27.18 | 5,607,193 | -0.37(-1.34%) |
Jul 03, 2024 | 27.96 | 28.15 | 27.55 | 27.55 | 2,002,088 | -0.22(-0.79%) |
Jul 02, 2024 | 28.05 | 28.32 | 27.54 | 27.77 | 3,523,828 | -0.19(-0.68%) |
Jul 01, 2024 | 28.95 | 29.00 | 27.95 | 27.96 | 3,378,307 | -0.94(-3.25%) |
Jun 28, 2024 | 29.83 | 29.87 | 28.79 | 28.90 | 6,828,971 | -0.62(-2.10%) |
Jun 27, 2024 | 29.37 | 29.86 | 29.37 | 29.52 | 4,120,150 | -0.08(-0.27%) |
Jun 26, 2024 | 29.23 | 29.64 | 29.08 | 29.60 | 3,739,393 | +0.24(+0.82%) |
Jun 25, 2024 | 28.78 | 29.48 | 28.70 | 29.36 | 5,700,354 | +0.25(+0.86%) |
Jun 24, 2024 | 28.18 | 29.27 | 27.95 | 29.11 | 6,406,705 | +1.31(+4.71%) |
Jun 21, 2024 | 27.79 | 28.31 | 27.64 | 27.80 | 14,781,434 | +0.08(+0.29%) |
Jun 20, 2024 | 27.23 | 27.96 | 27.16 | 27.72 | 4,604,304 | +0.56(+2.06%) |
Jun 18, 2024 | 26.89 | 27.63 | 26.88 | 27.16 | 3,803,660 | +0.26(+0.97%) |
Jun 17, 2024 | 27.00 | 27.16 | 26.67 | 26.90 | 3,453,963 | -0.26(-0.96%) |
Jun 14, 2024 | 27.45 | 27.51 | 26.95 | 27.16 | 3,875,500 | -0.42(-1.52%) |
Jun 13, 2024 | 28.01 | 28.27 | 27.45 | 27.58 | 3,223,035 | -0.50(-1.78%) |
Jun 12, 2024 | 28.80 | 28.88 | 27.76 | 28.08 | 3,643,018 | -0.21(-0.74%) |
Jun 11, 2024 | 28.30 | 28.34 | 27.93 | 28.29 | 4,447,848 | -0.47(-1.63%) |
Jun 10, 2024 | 28.21 | 28.86 | 27.94 | 28.76 | 5,157,096 | +0.48(+1.70%) |
Jun 07, 2024 | 28.77 | 28.89 | 28.26 | 28.28 | 3,839,449 | -0.78(-2.68%) |
Jun 06, 2024 | 29.09 | 29.35 | 28.82 | 29.06 | 3,171,222 | +0.13(+0.45%) |
Jun 05, 2024 | 29.61 | 29.66 | 28.70 | 28.93 | 3,315,867 | -0.61(-2.05%) |
Jun 04, 2024 | 29.98 | 30.07 | 29.50 | 29.54 | 3,197,609 | -0.83(-2.75%) |
Jun 03, 2024 | 30.78 | 30.98 | 29.24 | 30.37 | 3,799,136 | -0.34(-1.10%) |
May 31, 2024 | 29.90 | 30.75 | 29.70 | 30.71 | 6,973,117 | +0.86(+2.89%) |
May 30, 2024 | 29.54 | 30.23 | 29.54 | 29.84 | 5,639,205 | +0.28(+0.94%) |
May 29, 2024 | 30.36 | 30.86 | 29.53 | 29.57 | 4,112,162 | -1.34(-4.34%) |
May 28, 2024 | 30.86 | 31.17 | 30.77 | 30.91 | 4,159,628 | +0.15(+0.48%) |
May 24, 2024 | 30.93 | 31.08 | 30.48 | 30.76 | 2,780,339 | -0.06(-0.19%) |
May 23, 2024 | 31.77 | 31.87 | 30.77 | 30.82 | 3,009,020 | -0.70(-2.24%) |
May 22, 2024 | 30.33 | 32.06 | 30.27 | 31.52 | 4,564,038 | +0.88(+2.88%) |
May 21, 2024 | 30.44 | 30.72 | 30.03 | 30.64 | 3,402,842 | +0.08(+0.26%) |
May 20, 2024 | 30.35 | 30.69 | 30.29 | 30.56 | 4,047,549 | +0.17(+0.56%) |
May 17, 2024 | 30.68 | 30.68 | 30.18 | 30.39 | 2,392,432 | -0.16(-0.52%) |
May 16, 2024 | 29.98 | 30.67 | 29.93 | 30.55 | 3,994,595 | +0.56(+1.85%) |
May 15, 2024 | 30.03 | 30.06 | 29.49 | 29.99 | 3,090,719 | +0.13(+0.43%) |
May 14, 2024 | 29.67 | 30.02 | 29.55 | 29.86 | 3,669,213 | +0.62(+2.10%) |
May 13, 2024 | 29.53 | 29.78 | 29.19 | 29.25 | 2,816,360 | +0.03(+0.10%) |
May 10, 2024 | 29.83 | 29.93 | 29.16 | 29.22 | 2,795,436 | -0.46(-1.54%) |
May 09, 2024 | 29.49 | 29.89 | 29.24 | 29.67 | 3,310,441 | +0.32(+1.08%) |
May 08, 2024 | 29.21 | 29.60 | 29.12 | 29.36 | 3,217,654 | -0.31(-1.04%) |
May 07, 2024 | 28.99 | 29.88 | 28.92 | 29.66 | 5,243,044 | +0.83(+2.89%) |
May 06, 2024 | 28.86 | 29.07 | 28.51 | 28.83 | 5,531,305 | +0.36(+1.26%) |
May 03, 2024 | 28.49 | 29.27 | 28.27 | 28.47 | 5,267,105 | +0.27(+0.95%) |
May 02, 2024 | 29.44 | 29.53 | 27.63 | 28.21 | 12,672,924 | -1.51(-5.08%) |