Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.95 | 27.22 | 25.73 | 25.85 | 8,970,674 | -2.27(-8.07%) |
Jul 25, 2024 | 27.25 | 29.41 | 25.63 | 28.12 | 16,409,215 | +0.29(+1.04%) |
Jul 24, 2024 | 24.30 | 28.21 | 24.21 | 27.83 | 13,718,006 | +4.69(+20.27%) |
Jul 23, 2024 | 23.41 | 23.62 | 22.65 | 23.14 | 6,294,143 | -0.34(-1.45%) |
Jul 22, 2024 | 24.77 | 24.87 | 23.20 | 23.48 | 8,292,021 | -1.93(-7.60%) |
Jul 19, 2024 | 24.42 | 25.89 | 24.01 | 25.41 | 10,829,408 | +1.51(+6.32%) |
Jul 18, 2024 | 22.17 | 24.45 | 21.98 | 23.90 | 12,347,501 | +1.02(+4.46%) |
Jul 17, 2024 | 22.69 | 23.38 | 22.21 | 22.88 | 13,568,187 | +1.09(+5.00%) |
Jul 16, 2024 | 21.39 | 21.80 | 21.30 | 21.79 | 6,208,831 | +0.23(+1.07%) |
Jul 15, 2024 | 20.84 | 21.67 | 20.66 | 21.56 | 8,246,766 | +0.58(+2.76%) |
Jul 12, 2024 | 21.08 | 21.11 | 20.55 | 20.98 | 8,343,426 | -0.61(-2.83%) |
Jul 11, 2024 | 21.09 | 22.05 | 21.04 | 21.59 | 13,302,771 | +0.10(+0.47%) |
Jul 10, 2024 | 21.54 | 21.61 | 21.04 | 21.49 | 4,847,865 | -0.08(-0.37%) |
Jul 09, 2024 | 21.43 | 21.73 | 21.31 | 21.57 | 4,677,900 | +0.00(+0.00%) |
Jul 08, 2024 | 21.68 | 21.70 | 21.28 | 21.57 | 5,289,484 | -0.47(-2.13%) |
Jul 05, 2024 | 21.82 | 22.30 | 21.77 | 22.04 | 5,775,855 | -0.01(-0.05%) |
Jul 03, 2024 | 21.80 | 22.05 | 21.61 | 22.05 | 2,542,270 | +0.26(+1.19%) |
Jul 02, 2024 | 22.36 | 22.39 | 21.70 | 21.79 | 4,411,290 | -0.55(-2.46%) |
Jul 01, 2024 | 23.11 | 23.34 | 22.17 | 22.34 | 5,489,745 | -1.20(-5.10%) |
Jun 28, 2024 | 23.12 | 23.62 | 22.93 | 23.54 | 6,905,004 | +0.46(+1.99%) |
Jun 27, 2024 | 23.41 | 23.47 | 23.08 | 23.08 | 4,140,192 | -0.31(-1.33%) |
Jun 26, 2024 | 23.87 | 24.02 | 23.36 | 23.39 | 4,156,232 | -0.37(-1.56%) |
Jun 25, 2024 | 24.46 | 24.70 | 23.67 | 23.76 | 3,834,750 | -0.82(-3.34%) |
Jun 24, 2024 | 24.98 | 25.05 | 24.10 | 24.58 | 4,951,392 | -0.11(-0.45%) |
Jun 21, 2024 | 25.68 | 26.19 | 24.43 | 24.69 | 7,992,813 | -0.76(-2.99%) |
Jun 20, 2024 | 24.24 | 25.73 | 24.16 | 25.45 | 12,361,418 | +1.18(+4.86%) |
Jun 18, 2024 | 24.06 | 24.64 | 23.92 | 24.27 | 5,441,386 | -0.14(-0.57%) |
Jun 17, 2024 | 24.61 | 25.08 | 23.98 | 24.41 | 6,368,407 | -0.22(-0.89%) |
Jun 14, 2024 | 24.40 | 25.33 | 24.13 | 24.63 | 9,590,264 | +1.04(+4.41%) |
Jun 13, 2024 | 23.54 | 24.48 | 23.33 | 23.59 | 7,124,449 | +0.00(+0.00%) |
Jun 12, 2024 | 23.49 | 23.88 | 23.27 | 23.59 | 10,064,693 | -0.71(-2.92%) |
Jun 11, 2024 | 24.75 | 25.21 | 24.15 | 24.30 | 6,319,374 | +0.01(+0.04%) |
Jun 10, 2024 | 24.87 | 25.04 | 24.14 | 24.29 | 3,696,188 | -0.06(-0.25%) |
Jun 07, 2024 | 24.68 | 24.86 | 24.03 | 24.35 | 5,681,558 | -0.37(-1.50%) |
Jun 06, 2024 | 24.74 | 25.16 | 24.57 | 24.72 | 4,734,093 | -0.24(-0.96%) |
Jun 05, 2024 | 25.25 | 26.00 | 24.82 | 24.96 | 4,372,283 | -0.70(-2.73%) |
Jun 04, 2024 | 26.13 | 26.77 | 25.48 | 25.66 | 6,082,396 | +0.10(+0.39%) |
Jun 03, 2024 | 25.24 | 26.96 | 25.15 | 25.56 | 5,592,937 | -0.24(-0.93%) |
May 31, 2024 | 26.25 | 28.03 | 25.62 | 25.80 | 8,683,418 | -1.24(-4.59%) |
May 30, 2024 | 27.17 | 27.72 | 26.20 | 27.04 | 6,868,930 | -0.01(-0.04%) |
May 29, 2024 | 27.32 | 27.44 | 26.42 | 27.05 | 7,919,760 | +1.44(+5.62%) |
May 28, 2024 | 24.69 | 26.27 | 24.64 | 25.61 | 6,591,433 | +0.63(+2.52%) |
May 24, 2024 | 25.72 | 25.81 | 24.64 | 24.98 | 8,357,617 | -1.02(-3.92%) |
May 23, 2024 | 24.64 | 26.44 | 24.49 | 26.00 | 12,854,285 | +0.56(+2.20%) |
May 22, 2024 | 24.76 | 25.86 | 24.43 | 25.44 | 9,464,181 | +0.75(+3.04%) |
May 21, 2024 | 25.37 | 25.42 | 24.55 | 24.69 | 5,090,059 | -0.63(-2.49%) |
May 20, 2024 | 25.20 | 25.58 | 24.91 | 25.32 | 4,758,729 | -0.03(-0.12%) |
May 17, 2024 | 25.76 | 25.91 | 25.17 | 25.35 | 6,553,875 | -0.41(-1.59%) |
May 16, 2024 | 25.89 | 26.18 | 25.64 | 25.76 | 6,758,431 | -0.01(-0.04%) |
May 15, 2024 | 26.56 | 26.93 | 25.76 | 25.77 | 8,001,075 | -1.64(-5.98%) |
May 14, 2024 | 28.13 | 28.35 | 27.22 | 27.41 | 5,936,010 | -0.72(-2.56%) |
May 13, 2024 | 27.56 | 28.33 | 27.52 | 28.13 | 4,517,845 | +0.45(+1.63%) |
May 10, 2024 | 28.20 | 28.36 | 27.62 | 27.68 | 5,397,908 | -0.56(-1.98%) |
May 09, 2024 | 28.40 | 28.86 | 28.20 | 28.24 | 5,219,526 | -0.22(-0.77%) |
May 08, 2024 | 28.94 | 28.95 | 28.35 | 28.46 | 5,548,018 | -0.39(-1.35%) |
May 07, 2024 | 28.87 | 29.21 | 28.77 | 28.85 | 5,703,288 | -0.24(-0.83%) |
May 06, 2024 | 29.50 | 29.60 | 29.01 | 29.09 | 5,037,268 | -1.16(-3.83%) |
May 03, 2024 | 30.19 | 31.09 | 29.99 | 30.25 | 8,554,766 | -1.63(-5.11%) |
May 02, 2024 | 32.43 | 33.81 | 31.64 | 31.88 | 5,778,023 | -1.62(-4.84%) |