Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.81 | 26.93 | 26.80 | 26.88 | 166,465 | +0.04(+0.15%) |
Jul 18, 2024 | 26.73 | 27.03 | 26.73 | 26.84 | 3,106,936 | +0.15(+0.56%) |
Jul 17, 2024 | 26.70 | 26.73 | 26.66 | 26.69 | 117,152 | -0.09(-0.34%) |
Jul 16, 2024 | 26.85 | 26.85 | 26.77 | 26.78 | 162,914 | -0.02(-0.07%) |
Jul 15, 2024 | 26.75 | 26.84 | 26.75 | 26.80 | 63,893 | +0.06(+0.22%) |
Jul 12, 2024 | 26.78 | 26.80 | 26.73 | 26.74 | 111,011 | -0.10(-0.37%) |
Jul 11, 2024 | 26.79 | 26.85 | 26.77 | 26.84 | 261,983 | -0.12(-0.45%) |
Jul 10, 2024 | 26.94 | 27.04 | 26.94 | 26.96 | 101,184 | -0.02(-0.07%) |
Jul 09, 2024 | 26.97 | 27.00 | 26.95 | 26.98 | 114,192 | +0.04(+0.15%) |
Jul 08, 2024 | 26.92 | 26.97 | 26.91 | 26.94 | 167,465 | +0.01(+0.04%) |
Jul 05, 2024 | 26.94 | 27.02 | 26.92 | 26.93 | 82,792 | -0.10(-0.37%) |
Jul 03, 2024 | 27.08 | 27.08 | 26.96 | 27.03 | 104,157 | -0.07(-0.28%) |
Jul 02, 2024 | 27.15 | 27.17 | 27.08 | 27.11 | 181,600 | -0.05(-0.20%) |
Jul 01, 2024 | 27.16 | 27.17 | 27.08 | 27.16 | 434,426 | +0.07(+0.26%) |
Jun 28, 2024 | 27.12 | 27.13 | 27.07 | 27.09 | 107,613 | -0.05(-0.18%) |
Jun 27, 2024 | 27.10 | 27.18 | 27.08 | 27.14 | 163,842 | -0.01(-0.04%) |
Jun 26, 2024 | 27.06 | 27.16 | 27.06 | 27.15 | 475,620 | +0.12(+0.44%) |
Jun 25, 2024 | 27.02 | 27.05 | 27.00 | 27.03 | 80,030 | +0.05(+0.19%) |
Jun 24, 2024 | 26.97 | 27.00 | 26.95 | 26.98 | 71,517 | -0.07(-0.26%) |
Jun 21, 2024 | 27.06 | 27.08 | 27.04 | 27.05 | 70,505 | +0.03(+0.11%) |
Jun 20, 2024 | 27.01 | 27.05 | 26.99 | 27.02 | 82,272 | +0.05(+0.19%) |
Jun 18, 2024 | 26.94 | 26.97 | 26.93 | 26.97 | 118,014 | +0.00(+0.00%) |
Jun 17, 2024 | 27.03 | 27.03 | 26.97 | 26.97 | 74,372 | +0.01(+0.04%) |
Jun 14, 2024 | 27.07 | 27.13 | 26.96 | 26.96 | 111,095 | +0.04(+0.15%) |
Jun 13, 2024 | 26.89 | 26.93 | 26.85 | 26.92 | 954,629 | +0.05(+0.19%) |
Jun 12, 2024 | 26.81 | 26.93 | 26.76 | 26.87 | 129,978 | -0.06(-0.22%) |
Jun 11, 2024 | 26.93 | 26.97 | 26.92 | 26.93 | 88,761 | +0.05(+0.19%) |
Jun 10, 2024 | 26.98 | 26.98 | 26.88 | 26.88 | 74,826 | +0.02(+0.07%) |
Jun 07, 2024 | 26.77 | 26.88 | 26.75 | 26.86 | 76,814 | +0.23(+0.86%) |
Jun 06, 2024 | 26.63 | 26.63 | 26.56 | 26.63 | 73,141 | +0.04(+0.15%) |
Jun 05, 2024 | 26.56 | 26.67 | 26.56 | 26.59 | 386,151 | -0.03(-0.11%) |
Jun 04, 2024 | 26.63 | 26.63 | 26.58 | 26.62 | 105,745 | +0.05(+0.19%) |
Jun 03, 2024 | 26.62 | 26.65 | 26.55 | 26.57 | 1,970,554 | +0.00(+0.00%) |
May 31, 2024 | 26.55 | 26.61 | 26.53 | 26.57 | 60,360 | -0.01(-0.04%) |
May 30, 2024 | 26.65 | 26.65 | 26.55 | 26.58 | 139,958 | -0.08(-0.30%) |
May 29, 2024 | 26.52 | 26.66 | 26.52 | 26.66 | 141,832 | +0.15(+0.57%) |
May 28, 2024 | 26.45 | 26.54 | 26.45 | 26.51 | 181,996 | -0.02(-0.08%) |
May 24, 2024 | 26.55 | 26.55 | 26.50 | 26.53 | 104,495 | -0.06(-0.23%) |
May 23, 2024 | 26.50 | 26.59 | 26.44 | 26.59 | 81,552 | +0.06(+0.23%) |
May 22, 2024 | 26.50 | 26.54 | 26.47 | 26.53 | 62,548 | +0.08(+0.28%) |
May 21, 2024 | 26.42 | 26.47 | 26.42 | 26.45 | 42,572 | +0.01(+0.06%) |
May 20, 2024 | 26.43 | 26.44 | 26.41 | 26.44 | 31,299 | +0.06(+0.23%) |
May 17, 2024 | 26.43 | 26.44 | 26.37 | 26.38 | 40,251 | -0.01(-0.04%) |
May 16, 2024 | 26.35 | 26.43 | 26.35 | 26.39 | 77,132 | +0.04(+0.15%) |
May 15, 2024 | 26.41 | 26.56 | 26.34 | 26.35 | 121,655 | -0.18(-0.68%) |
May 14, 2024 | 26.56 | 26.56 | 26.50 | 26.53 | 177,768 | -0.02(-0.08%) |
May 13, 2024 | 26.55 | 26.57 | 26.51 | 26.55 | 142,959 | -0.01(-0.04%) |
May 10, 2024 | 26.53 | 26.57 | 26.50 | 26.56 | 78,855 | +0.05(+0.19%) |
May 09, 2024 | 26.60 | 26.60 | 26.51 | 26.51 | 132,293 | -0.11(-0.41%) |
May 08, 2024 | 26.64 | 26.64 | 26.58 | 26.62 | 2,857,068 | +0.07(+0.26%) |
May 07, 2024 | 26.52 | 26.57 | 26.48 | 26.55 | 52,056 | +0.07(+0.26%) |
May 06, 2024 | 26.44 | 26.49 | 26.44 | 26.48 | 231,883 | -0.01(-0.04%) |
May 03, 2024 | 26.39 | 26.56 | 26.35 | 26.49 | 378,686 | -0.06(-0.23%) |
May 02, 2024 | 26.65 | 26.67 | 26.50 | 26.55 | 220,930 | -0.18(-0.67%) |