Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 26.13 | 26.20 | 26.02 | 26.02 | 134,073 | -0.28(-1.06%) |
Jul 19, 2024 | 26.19 | 26.32 | 26.06 | 26.30 | 67,552 | +0.05(+0.18%) |
Jul 18, 2024 | 26.16 | 26.26 | 26.05 | 26.25 | 106,918 | +0.14(+0.55%) |
Jul 17, 2024 | 26.09 | 26.26 | 26.00 | 26.11 | 77,520 | -0.03(-0.11%) |
Jul 16, 2024 | 26.31 | 26.32 | 26.09 | 26.14 | 99,078 | -0.19(-0.72%) |
Jul 15, 2024 | 26.14 | 26.40 | 26.08 | 26.33 | 150,913 | +0.32(+1.23%) |
Jul 12, 2024 | 26.16 | 26.17 | 26.01 | 26.01 | 287,917 | -0.25(-0.95%) |
Jul 11, 2024 | 26.20 | 26.27 | 26.03 | 26.26 | 1,678,333 | -0.30(-1.13%) |
Jul 10, 2024 | 26.52 | 26.71 | 26.52 | 26.56 | 59,120 | +0.02(+0.08%) |
Jul 09, 2024 | 26.63 | 26.70 | 26.48 | 26.54 | 157,002 | -0.01(-0.04%) |
Jul 08, 2024 | 26.64 | 26.73 | 26.54 | 26.55 | 108,512 | +0.01(+0.04%) |
Jul 05, 2024 | 26.82 | 26.85 | 26.54 | 26.54 | 95,253 | -0.36(-1.34%) |
Jul 03, 2024 | 27.08 | 27.12 | 26.88 | 26.90 | 67,016 | -0.17(-0.63%) |
Jul 02, 2024 | 26.84 | 27.07 | 26.84 | 27.07 | 134,378 | +0.07(+0.26%) |
Jul 01, 2024 | 27.03 | 27.13 | 26.92 | 27.00 | 89,922 | +0.08(+0.30%) |
Jun 28, 2024 | 26.77 | 27.06 | 26.72 | 26.92 | 162,116 | +0.05(+0.19%) |
Jun 27, 2024 | 26.90 | 26.95 | 26.79 | 26.87 | 116,645 | -0.10(-0.37%) |
Jun 26, 2024 | 26.81 | 27.04 | 26.77 | 26.97 | 73,474 | +0.26(+0.97%) |
Jun 25, 2024 | 26.77 | 26.83 | 26.70 | 26.71 | 47,224 | +0.03(+0.11%) |
Jun 24, 2024 | 26.55 | 26.71 | 26.51 | 26.68 | 149,480 | +0.21(+0.79%) |
Jun 21, 2024 | 26.41 | 26.54 | 26.34 | 26.47 | 72,383 | +0.12(+0.45%) |
Jun 20, 2024 | 26.49 | 26.49 | 26.33 | 26.35 | 35,924 | +0.02(+0.08%) |
Jun 18, 2024 | 26.33 | 26.40 | 26.23 | 26.33 | 100,012 | -0.05(-0.17%) |
Jun 17, 2024 | 26.47 | 26.47 | 26.35 | 26.38 | 90,158 | +0.13(+0.48%) |
Jun 14, 2024 | 26.22 | 26.26 | 26.15 | 26.25 | 77,792 | -0.01(-0.04%) |
Jun 13, 2024 | 26.38 | 26.38 | 26.17 | 26.26 | 107,801 | -0.24(-0.90%) |
Jun 12, 2024 | 26.45 | 26.54 | 26.35 | 26.50 | 177,669 | -0.22(-0.82%) |
Jun 11, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 29,274 | -0.18(-0.67%) |
Jun 10, 2024 | 26.82 | 26.91 | 26.80 | 26.90 | 165,027 | +0.13(+0.48%) |
Jun 07, 2024 | 26.64 | 26.82 | 26.64 | 26.77 | 80,243 | +0.30(+1.13%) |
Jun 06, 2024 | 26.57 | 26.59 | 26.47 | 26.47 | 133,634 | -0.16(-0.60%) |
Jun 05, 2024 | 26.70 | 26.79 | 26.57 | 26.63 | 151,758 | -0.09(-0.33%) |
Jun 04, 2024 | 26.89 | 26.97 | 26.67 | 26.72 | 243,065 | -0.39(-1.43%) |
Jun 03, 2024 | 27.33 | 27.33 | 26.88 | 27.11 | 176,290 | -0.04(-0.15%) |
May 31, 2024 | 27.38 | 27.39 | 27.00 | 27.15 | 226,634 | -0.30(-1.10%) |
May 30, 2024 | 27.52 | 27.53 | 27.36 | 27.45 | 81,571 | -0.30(-1.09%) |
May 29, 2024 | 27.75 | 27.84 | 27.70 | 27.75 | 24,485 | -0.08(-0.29%) |
May 28, 2024 | 27.50 | 27.88 | 27.50 | 27.83 | 48,012 | +0.39(+1.41%) |
May 24, 2024 | 27.57 | 27.64 | 27.45 | 27.45 | 67,945 | -0.25(-0.90%) |
May 23, 2024 | 27.96 | 28.17 | 27.61 | 27.69 | 142,720 | -0.22(-0.78%) |
May 22, 2024 | 28.02 | 28.02 | 27.74 | 27.91 | 45,918 | -0.08(-0.28%) |
May 21, 2024 | 27.94 | 28.00 | 27.87 | 27.99 | 73,572 | -0.08(-0.28%) |
May 20, 2024 | 27.86 | 28.09 | 27.84 | 28.07 | 68,674 | +0.33(+1.18%) |
May 17, 2024 | 27.59 | 27.77 | 27.57 | 27.74 | 28,550 | +0.35(+1.27%) |
May 16, 2024 | 27.33 | 27.43 | 27.23 | 27.40 | 74,222 | +0.16(+0.58%) |
May 15, 2024 | 27.35 | 27.49 | 27.20 | 27.24 | 81,462 | -0.30(-1.08%) |
May 14, 2024 | 27.45 | 27.58 | 27.45 | 27.54 | 47,881 | -0.03(-0.11%) |
May 13, 2024 | 27.35 | 27.59 | 27.30 | 27.57 | 67,586 | +0.28(+1.02%) |
May 10, 2024 | 27.04 | 27.31 | 27.04 | 27.29 | 59,139 | +0.43(+1.59%) |
May 09, 2024 | 26.95 | 26.96 | 26.78 | 26.86 | 181,212 | -0.03(-0.11%) |
May 08, 2024 | 27.12 | 27.12 | 26.75 | 26.89 | 68,558 | -0.04(-0.15%) |
May 07, 2024 | 26.87 | 26.93 | 26.79 | 26.93 | 65,537 | -0.12(-0.44%) |
May 06, 2024 | 27.10 | 27.10 | 26.91 | 27.05 | 52,906 | -0.02(-0.07%) |
May 03, 2024 | 27.05 | 27.15 | 26.99 | 27.07 | 35,954 | -0.07(-0.26%) |
May 02, 2024 | 27.15 | 27.33 | 27.13 | 27.14 | 38,342 | +0.02(+0.07%) |