Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.71 | 26.76 | 26.68 | 26.76 | 4,447 | -0.12(-0.44%) |
Jul 18, 2024 | 27.34 | 27.34 | 26.80 | 26.88 | 26,406 | -0.40(-1.47%) |
Jul 17, 2024 | 27.51 | 27.51 | 27.27 | 27.28 | 14,733 | -0.63(-2.25%) |
Jul 16, 2024 | 27.60 | 27.93 | 27.58 | 27.91 | 16,268 | +0.50(+1.81%) |
Jul 15, 2024 | 27.53 | 27.59 | 27.38 | 27.41 | 24,521 | -0.08(-0.29%) |
Jul 12, 2024 | 27.33 | 27.59 | 27.32 | 27.49 | 26,353 | +0.32(+1.18%) |
Jul 11, 2024 | 27.30 | 27.33 | 27.09 | 27.17 | 4,033 | +0.12(+0.44%) |
Jul 10, 2024 | 26.89 | 27.07 | 26.83 | 27.05 | 35,925 | +0.05(+0.19%) |
Jul 09, 2024 | 27.25 | 27.25 | 26.97 | 27.00 | 21,056 | -0.33(-1.21%) |
Jul 08, 2024 | 27.56 | 27.56 | 27.30 | 27.33 | 4,745 | -0.32(-1.16%) |
Jul 05, 2024 | 27.34 | 27.66 | 27.34 | 27.65 | 8,867 | +0.28(+1.02%) |
Jul 03, 2024 | 27.45 | 27.46 | 27.36 | 27.37 | 12,981 | +0.08(+0.28%) |
Jul 02, 2024 | 27.19 | 27.29 | 27.19 | 27.29 | 9,853 | +0.19(+0.69%) |
Jul 01, 2024 | 27.10 | 27.11 | 26.99 | 27.11 | 5,377 | +0.09(+0.34%) |
Jun 28, 2024 | 27.18 | 27.18 | 27.02 | 27.02 | 1,789 | -0.05(-0.17%) |
Jun 27, 2024 | 27.01 | 27.08 | 26.98 | 27.06 | 8,621 | +0.25(+0.93%) |
Jun 26, 2024 | 26.81 | 26.81 | 26.76 | 26.81 | 18,997 | -0.01(-0.04%) |
Jun 25, 2024 | 26.68 | 26.82 | 26.68 | 26.82 | 24,752 | +0.10(+0.39%) |
Jun 24, 2024 | 26.82 | 26.83 | 26.71 | 26.72 | 13,468 | +0.03(+0.10%) |
Jun 21, 2024 | 26.54 | 26.69 | 26.53 | 26.69 | 18,613 | +0.18(+0.70%) |
Jun 20, 2024 | 26.49 | 26.54 | 26.45 | 26.51 | 4,747 | -0.06(-0.23%) |
Jun 18, 2024 | 26.77 | 26.77 | 26.54 | 26.57 | 14,750 | -0.27(-1.01%) |
Jun 17, 2024 | 26.58 | 26.85 | 26.55 | 26.84 | 6,686 | +0.06(+0.22%) |
Jun 14, 2024 | 26.69 | 26.81 | 26.61 | 26.78 | 11,157 | +0.06(+0.23%) |
Jun 13, 2024 | 26.77 | 26.77 | 26.72 | 26.72 | 570 | -0.52(-1.91%) |
Jun 12, 2024 | 27.00 | 27.42 | 27.00 | 27.24 | 43,627 | +0.50(+1.87%) |
Jun 11, 2024 | 26.52 | 26.77 | 26.52 | 26.74 | 10,219 | -0.02(-0.07%) |
Jun 10, 2024 | 26.53 | 26.76 | 26.53 | 26.76 | 6,102 | +0.13(+0.48%) |
Jun 07, 2024 | 26.71 | 26.76 | 26.59 | 26.63 | 12,229 | -0.17(-0.63%) |
Jun 06, 2024 | 26.78 | 26.87 | 26.77 | 26.80 | 4,224 | -0.02(-0.07%) |
Jun 05, 2024 | 26.54 | 26.84 | 26.54 | 26.82 | 19,011 | +0.49(+1.86%) |
Jun 04, 2024 | 26.25 | 26.35 | 26.22 | 26.33 | 5,421 | +0.20(+0.78%) |
Jun 03, 2024 | 26.32 | 26.32 | 25.95 | 26.13 | 23,534 | -0.11(-0.42%) |
May 31, 2024 | 26.24 | 26.24 | 25.91 | 26.24 | 16,664 | -0.30(-1.13%) |
May 30, 2024 | 26.99 | 26.99 | 26.47 | 26.53 | 15,817 | -0.55(-2.01%) |
May 29, 2024 | 27.07 | 27.20 | 27.07 | 27.08 | 6,254 | -0.29(-1.05%) |
May 28, 2024 | 27.44 | 27.53 | 27.29 | 27.37 | 5,675 | -0.14(-0.50%) |
May 24, 2024 | 27.80 | 27.80 | 27.49 | 27.50 | 7,482 | -0.13(-0.45%) |
May 23, 2024 | 27.86 | 27.97 | 27.57 | 27.63 | 12,291 | -0.32(-1.15%) |
May 22, 2024 | 28.05 | 28.12 | 27.85 | 27.95 | 9,588 | -0.11(-0.39%) |
May 21, 2024 | 28.12 | 28.14 | 28.03 | 28.06 | 1,811 | -0.22(-0.78%) |
May 20, 2024 | 28.26 | 28.34 | 28.24 | 28.28 | 6,959 | -0.02(-0.08%) |
May 17, 2024 | 28.25 | 28.30 | 28.19 | 28.30 | 5,468 | -0.05(-0.19%) |
May 16, 2024 | 28.44 | 28.47 | 28.35 | 28.36 | 2,230 | -0.09(-0.32%) |
May 15, 2024 | 28.23 | 28.46 | 28.17 | 28.45 | 35,031 | +0.61(+2.18%) |
May 14, 2024 | 27.83 | 27.84 | 27.73 | 27.84 | 5,733 | +0.05(+0.19%) |
May 13, 2024 | 27.91 | 27.91 | 27.75 | 27.79 | 17,933 | -0.07(-0.25%) |
May 10, 2024 | 27.86 | 27.87 | 27.81 | 27.86 | 7,922 | +0.02(+0.08%) |
May 09, 2024 | 27.85 | 27.85 | 27.80 | 27.84 | 4,629 | +0.24(+0.86%) |
May 08, 2024 | 27.61 | 27.63 | 27.50 | 27.60 | 11,329 | -0.48(-1.71%) |
May 07, 2024 | 28.04 | 28.14 | 27.92 | 28.08 | 13,032 | +0.20(+0.72%) |
May 06, 2024 | 27.81 | 27.88 | 27.74 | 27.88 | 5,409 | +0.22(+0.80%) |
May 03, 2024 | 27.65 | 27.73 | 27.62 | 27.66 | 8,779 | +0.43(+1.58%) |
May 02, 2024 | 27.01 | 27.24 | 26.89 | 27.23 | 5,601 | +0.28(+1.04%) |