Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.60 | 26.61 | 26.33 | 26.38 | 4,381 | -0.27(-1.01%) |
Jul 18, 2024 | 26.72 | 26.73 | 26.65 | 26.65 | 9,546 | -0.12(-0.47%) |
Jul 17, 2024 | 26.75 | 26.81 | 26.74 | 26.77 | 10,395 | +0.01(+0.06%) |
Jul 16, 2024 | 26.68 | 26.79 | 26.63 | 26.76 | 23,937 | -0.08(-0.30%) |
Jul 15, 2024 | 26.92 | 26.95 | 26.84 | 26.84 | 123,753 | -0.07(-0.26%) |
Jul 12, 2024 | 26.95 | 27.01 | 26.90 | 26.91 | 21,525 | -0.04(-0.17%) |
Jul 11, 2024 | 26.89 | 27.02 | 26.86 | 26.95 | 16,543 | +0.03(+0.13%) |
Jul 10, 2024 | 26.89 | 26.96 | 26.88 | 26.92 | 6,813 | -0.03(-0.13%) |
Jul 09, 2024 | 27.12 | 27.16 | 26.92 | 26.95 | 23,815 | -0.12(-0.44%) |
Jul 08, 2024 | 27.13 | 27.13 | 27.06 | 27.08 | 70,807 | -0.24(-0.90%) |
Jul 05, 2024 | 27.35 | 27.39 | 27.25 | 27.32 | 6,599 | +0.04(+0.13%) |
Jul 03, 2024 | 27.23 | 27.41 | 27.23 | 27.29 | 7,012 | +0.08(+0.29%) |
Jul 02, 2024 | 27.23 | 27.36 | 27.16 | 27.20 | 31,121 | +0.02(+0.08%) |
Jul 01, 2024 | 27.04 | 27.24 | 27.04 | 27.18 | 47,440 | -0.06(-0.21%) |
Jun 28, 2024 | 27.36 | 27.36 | 27.19 | 27.24 | 17,650 | -0.11(-0.40%) |
Jun 27, 2024 | 27.34 | 27.36 | 27.24 | 27.35 | 66,397 | +0.19(+0.70%) |
Jun 26, 2024 | 27.18 | 27.33 | 27.15 | 27.16 | 6,486 | -0.06(-0.22%) |
Jun 25, 2024 | 27.36 | 27.36 | 27.17 | 27.22 | 37,310 | -0.17(-0.62%) |
Jun 24, 2024 | 27.30 | 27.40 | 27.27 | 27.39 | 5,351 | +0.27(+0.99%) |
Jun 21, 2024 | 27.33 | 27.33 | 27.11 | 27.12 | 12,190 | -0.21(-0.77%) |
Jun 20, 2024 | 27.44 | 27.44 | 27.29 | 27.33 | 21,600 | +0.03(+0.11%) |
Jun 18, 2024 | 27.20 | 27.30 | 27.13 | 27.30 | 956,719 | +0.21(+0.77%) |
Jun 17, 2024 | 27.02 | 27.12 | 27.00 | 27.09 | 7,598 | +0.00(+0.00%) |
Jun 14, 2024 | 27.21 | 27.21 | 27.03 | 27.09 | 8,781 | -0.02(-0.09%) |
Jun 13, 2024 | 27.23 | 27.23 | 27.09 | 27.11 | 9,916 | +0.02(+0.09%) |
Jun 12, 2024 | 27.21 | 27.22 | 27.04 | 27.09 | 25,044 | +0.11(+0.41%) |
Jun 11, 2024 | 27.07 | 27.10 | 26.96 | 26.98 | 5,061 | -0.14(-0.52%) |
Jun 10, 2024 | 26.89 | 27.12 | 26.88 | 27.12 | 121,457 | +0.35(+1.30%) |
Jun 07, 2024 | 26.82 | 26.90 | 26.73 | 26.77 | 4,784 | -0.37(-1.35%) |
Jun 06, 2024 | 26.91 | 27.14 | 26.91 | 27.14 | 36,762 | +0.36(+1.34%) |
Jun 05, 2024 | 26.74 | 26.81 | 26.69 | 26.78 | 4,819 | +0.02(+0.07%) |
Jun 04, 2024 | 26.80 | 26.88 | 26.72 | 26.76 | 3,917 | -0.23(-0.85%) |
Jun 03, 2024 | 27.31 | 27.31 | 26.99 | 26.99 | 4,402 | -0.36(-1.33%) |
May 31, 2024 | 27.52 | 27.52 | 27.30 | 27.35 | 33,030 | -0.27(-0.98%) |
May 30, 2024 | 27.80 | 27.81 | 27.59 | 27.62 | 5,058 | -0.27(-0.95%) |
May 29, 2024 | 28.06 | 28.06 | 27.89 | 27.89 | 10,657 | -0.26(-0.92%) |
May 28, 2024 | 27.93 | 28.19 | 27.93 | 28.15 | 3,841 | +0.52(+1.88%) |
May 24, 2024 | 27.54 | 27.70 | 27.54 | 27.63 | 5,133 | +0.19(+0.69%) |
May 23, 2024 | 27.61 | 27.61 | 27.38 | 27.44 | 76,678 | -0.15(-0.54%) |
May 22, 2024 | 27.82 | 27.82 | 27.58 | 27.59 | 9,707 | -0.36(-1.29%) |
May 21, 2024 | 28.00 | 28.13 | 27.86 | 27.95 | 12,877 | -0.05(-0.18%) |
May 20, 2024 | 27.89 | 28.05 | 27.89 | 28.00 | 6,225 | +0.17(+0.61%) |
May 17, 2024 | 27.60 | 27.84 | 27.56 | 27.83 | 14,998 | +0.47(+1.71%) |
May 16, 2024 | 27.29 | 27.42 | 27.26 | 27.36 | 28,324 | +0.19(+0.71%) |
May 15, 2024 | 26.95 | 27.24 | 26.95 | 27.17 | 5,121 | +0.18(+0.67%) |
May 14, 2024 | 26.99 | 27.02 | 26.89 | 26.99 | 16,947 | -0.16(-0.61%) |
May 13, 2024 | 27.27 | 27.28 | 27.12 | 27.16 | 18,981 | +0.05(+0.20%) |
May 10, 2024 | 26.31 | 27.26 | 26.31 | 27.10 | 6,254 | -0.16(-0.59%) |
May 09, 2024 | 27.25 | 27.29 | 27.20 | 27.26 | 12,279 | +0.09(+0.35%) |
May 08, 2024 | 26.98 | 27.20 | 26.98 | 27.17 | 3,604 | -0.04(-0.15%) |
May 07, 2024 | 27.13 | 27.29 | 27.11 | 27.21 | 11,143 | -0.02(-0.09%) |
May 06, 2024 | 27.12 | 27.28 | 27.12 | 27.23 | 18,134 | +0.25(+0.93%) |
May 03, 2024 | 27.05 | 27.05 | 26.93 | 26.98 | 3,849 | +0.03(+0.11%) |
May 02, 2024 | 26.88 | 27.01 | 26.88 | 26.95 | 93,057 | +0.03(+0.11%) |