Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 27.47 | 27.60 | 27.40 | 27.50 | 93,457 | +0.22(+0.81%) |
Jul 12, 2024 | 27.21 | 27.30 | 27.21 | 27.28 | 107,873 | +0.06(+0.22%) |
Jul 11, 2024 | 27.15 | 27.25 | 27.15 | 27.22 | 55,569 | +0.06(+0.22%) |
Jul 10, 2024 | 27.16 | 27.16 | 27.00 | 27.16 | 107,565 | +0.10(+0.37%) |
Jul 09, 2024 | 27.11 | 27.12 | 27.03 | 27.06 | 43,949 | +0.03(+0.11%) |
Jul 08, 2024 | 27.07 | 27.17 | 27.00 | 27.03 | 23,370 | +0.04(+0.15%) |
Jul 05, 2024 | 26.81 | 27.00 | 26.81 | 26.99 | 34,911 | +0.04(+0.15%) |
Jul 03, 2024 | 26.71 | 26.99 | 26.57 | 26.95 | 21,612 | +0.17(+0.63%) |
Jul 02, 2024 | 26.93 | 26.99 | 26.74 | 26.78 | 35,261 | -0.05(-0.19%) |
Jul 01, 2024 | 26.73 | 26.84 | 26.73 | 26.83 | 32,604 | +0.08(+0.30%) |
Jun 28, 2024 | 26.96 | 26.99 | 26.69 | 26.75 | 24,851 | +0.02(+0.07%) |
Jun 27, 2024 | 26.52 | 26.75 | 26.52 | 26.73 | 29,118 | +0.45(+1.71%) |
Jun 26, 2024 | 26.28 | 26.44 | 26.23 | 26.28 | 15,162 | +0.09(+0.34%) |
Jun 25, 2024 | 25.96 | 26.21 | 25.93 | 26.19 | 21,033 | +0.23(+0.89%) |
Jun 24, 2024 | 25.86 | 25.99 | 25.86 | 25.96 | 25,340 | +0.20(+0.78%) |
Jun 21, 2024 | 25.82 | 25.94 | 25.74 | 25.76 | 9,817 | -0.03(-0.12%) |
Jun 20, 2024 | 25.71 | 25.82 | 25.71 | 25.79 | 29,246 | +0.02(+0.08%) |
Jun 18, 2024 | 25.50 | 25.83 | 25.50 | 25.77 | 27,823 | +0.34(+1.34%) |
Jun 17, 2024 | 25.36 | 25.49 | 25.36 | 25.43 | 40,028 | +0.15(+0.59%) |
Jun 14, 2024 | 25.21 | 25.32 | 25.21 | 25.28 | 28,941 | +0.13(+0.52%) |
Jun 13, 2024 | 25.21 | 25.27 | 25.11 | 25.15 | 19,676 | +0.03(+0.12%) |
Jun 12, 2024 | 25.05 | 25.20 | 25.05 | 25.12 | 20,527 | +0.16(+0.64%) |
Jun 11, 2024 | 24.91 | 25.09 | 24.91 | 24.96 | 18,618 | +0.08(+0.32%) |
Jun 10, 2024 | 24.98 | 24.98 | 24.85 | 24.88 | 28,889 | -0.01(-0.04%) |
Jun 07, 2024 | 24.59 | 24.97 | 24.59 | 24.89 | 16,512 | +0.34(+1.38%) |
Jun 06, 2024 | 24.51 | 24.63 | 24.51 | 24.55 | 13,344 | +0.25(+1.04%) |
Jun 05, 2024 | 23.89 | 24.30 | 23.89 | 24.30 | 24,221 | +0.78(+3.30%) |
Jun 04, 2024 | 23.67 | 23.77 | 23.42 | 23.52 | 180,637 | -1.28(-5.16%) |
Jun 03, 2024 | 24.64 | 24.89 | 24.59 | 24.80 | 54,316 | +0.81(+3.38%) |
May 31, 2024 | 24.00 | 24.05 | 23.93 | 23.99 | 37,622 | +0.02(+0.08%) |
May 30, 2024 | 23.95 | 24.12 | 23.90 | 23.97 | 44,555 | -0.06(-0.25%) |
May 29, 2024 | 24.10 | 24.25 | 23.96 | 24.03 | 39,125 | -0.15(-0.62%) |
May 28, 2024 | 24.37 | 24.37 | 24.17 | 24.18 | 40,725 | -0.21(-0.86%) |
May 24, 2024 | 24.37 | 24.41 | 24.33 | 24.39 | 57,053 | +0.07(+0.29%) |
May 23, 2024 | 24.31 | 24.41 | 24.29 | 24.32 | 17,569 | +0.18(+0.75%) |
May 22, 2024 | 24.36 | 24.36 | 24.10 | 24.14 | 19,220 | -0.21(-0.86%) |
May 21, 2024 | 24.48 | 24.48 | 24.31 | 24.35 | 19,097 | -0.08(-0.33%) |
May 20, 2024 | 24.31 | 24.47 | 24.31 | 24.43 | 37,048 | +0.22(+0.91%) |
May 17, 2024 | 23.96 | 24.27 | 23.93 | 24.21 | 31,594 | +0.29(+1.21%) |
May 16, 2024 | 23.81 | 23.94 | 23.77 | 23.92 | 10,640 | +0.21(+0.89%) |
May 15, 2024 | 23.72 | 23.77 | 23.70 | 23.71 | 24,034 | -0.01(-0.04%) |
May 14, 2024 | 23.64 | 23.74 | 23.64 | 23.72 | 38,474 | +0.15(+0.64%) |
May 13, 2024 | 23.58 | 23.64 | 23.54 | 23.57 | 23,844 | +0.11(+0.47%) |
May 10, 2024 | 23.41 | 23.68 | 23.39 | 23.46 | 46,796 | +0.09(+0.39%) |
May 09, 2024 | 23.55 | 23.55 | 23.24 | 23.37 | 33,700 | -0.22(-0.93%) |
May 08, 2024 | 23.50 | 23.64 | 23.50 | 23.59 | 23,655 | +0.03(+0.14%) |
May 07, 2024 | 23.62 | 23.70 | 23.51 | 23.56 | 49,239 | -0.20(-0.83%) |
May 06, 2024 | 23.79 | 23.86 | 23.69 | 23.75 | 96,141 | +0.02(+0.06%) |
May 03, 2024 | 23.77 | 23.82 | 23.67 | 23.74 | 20,025 | -0.01(-0.04%) |
May 02, 2024 | 23.62 | 23.85 | 23.62 | 23.75 | 30,952 | +0.22(+0.93%) |