Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.21 | 26.29 | 26.06 | 26.12 | 20,902 | -0.50(-1.88%) |
Jul 18, 2024 | 26.92 | 26.95 | 26.46 | 26.62 | 43,427 | +0.15(+0.57%) |
Jul 17, 2024 | 26.56 | 26.56 | 26.40 | 26.47 | 16,357 | -0.42(-1.56%) |
Jul 16, 2024 | 25.83 | 26.93 | 25.76 | 26.89 | 17,656 | -0.30(-1.10%) |
Jul 15, 2024 | 27.59 | 27.59 | 27.09 | 27.19 | 16,499 | -0.09(-0.33%) |
Jul 12, 2024 | 27.30 | 27.40 | 26.80 | 27.28 | 37,612 | -1.32(-4.62%) |
Jul 11, 2024 | 28.76 | 29.00 | 28.34 | 28.60 | 74,040 | +0.73(+2.62%) |
Jul 10, 2024 | 27.59 | 27.87 | 27.58 | 27.87 | 43,174 | +0.99(+3.69%) |
Jul 09, 2024 | 26.99 | 26.99 | 26.84 | 26.88 | 40,440 | +0.56(+2.12%) |
Jul 08, 2024 | 26.38 | 26.43 | 26.32 | 26.32 | 25,860 | +0.08(+0.30%) |
Jul 05, 2024 | 26.25 | 26.96 | 25.97 | 26.24 | 22,761 | +0.21(+0.81%) |
Jul 03, 2024 | 26.71 | 26.71 | 25.95 | 26.03 | 18,504 | -0.04(-0.15%) |
Jul 02, 2024 | 25.64 | 26.09 | 25.64 | 26.07 | 55,420 | +1.05(+4.22%) |
Jul 01, 2024 | 25.89 | 25.89 | 24.95 | 25.02 | 45,154 | -0.34(-1.36%) |
Jun 28, 2024 | 25.76 | 26.04 | 25.24 | 25.36 | 27,707 | +0.09(+0.36%) |
Jun 27, 2024 | 25.30 | 25.40 | 25.17 | 25.27 | 67,078 | -0.24(-0.94%) |
Jun 26, 2024 | 24.93 | 25.59 | 24.93 | 25.51 | 22,895 | -0.15(-0.58%) |
Jun 25, 2024 | 25.90 | 26.26 | 25.52 | 25.66 | 41,407 | +0.38(+1.50%) |
Jun 24, 2024 | 25.32 | 25.46 | 24.57 | 25.28 | 45,792 | +0.11(+0.44%) |
Jun 21, 2024 | 24.88 | 25.20 | 24.71 | 25.17 | 30,683 | +0.32(+1.29%) |
Jun 20, 2024 | 25.03 | 25.80 | 24.85 | 24.85 | 32,761 | -0.41(-1.62%) |
Jun 18, 2024 | 25.10 | 25.31 | 25.10 | 25.26 | 44,336 | +0.16(+0.64%) |
Jun 17, 2024 | 25.80 | 25.80 | 24.95 | 25.10 | 52,844 | -0.35(-1.38%) |
Jun 14, 2024 | 25.29 | 25.45 | 25.26 | 25.45 | 29,952 | -0.35(-1.36%) |
Jun 13, 2024 | 25.92 | 25.92 | 25.69 | 25.80 | 24,684 | -0.33(-1.26%) |
Jun 12, 2024 | 26.50 | 26.50 | 26.06 | 26.13 | 30,817 | -0.20(-0.76%) |
Jun 11, 2024 | 26.33 | 26.39 | 26.27 | 26.33 | 30,900 | -0.17(-0.64%) |
Jun 10, 2024 | 27.16 | 27.16 | 26.32 | 26.50 | 22,195 | +0.27(+1.03%) |
Jun 07, 2024 | 26.74 | 27.12 | 26.16 | 26.23 | 59,292 | +0.14(+0.55%) |
Jun 06, 2024 | 26.00 | 26.11 | 26.00 | 26.09 | 19,214 | -0.21(-0.81%) |
Jun 05, 2024 | 26.20 | 26.30 | 26.18 | 26.30 | 24,069 | +0.24(+0.92%) |
Jun 04, 2024 | 26.02 | 26.36 | 25.85 | 26.06 | 37,972 | +0.07(+0.27%) |
Jun 03, 2024 | 26.03 | 26.04 | 25.82 | 25.99 | 141,416 | +0.40(+1.56%) |
May 31, 2024 | 25.55 | 25.65 | 25.34 | 25.59 | 39,240 | +0.34(+1.35%) |
May 30, 2024 | 25.35 | 25.52 | 25.23 | 25.25 | 52,735 | -0.10(-0.39%) |
May 29, 2024 | 25.53 | 25.53 | 25.33 | 25.35 | 41,851 | -0.68(-2.61%) |
May 28, 2024 | 25.99 | 26.07 | 25.61 | 26.03 | 36,273 | +0.33(+1.28%) |
May 24, 2024 | 25.68 | 25.81 | 25.65 | 25.70 | 35,497 | -0.04(-0.16%) |
May 23, 2024 | 26.05 | 26.18 | 25.64 | 25.74 | 37,160 | -0.11(-0.43%) |
May 22, 2024 | 25.78 | 26.01 | 25.55 | 25.85 | 21,995 | -0.61(-2.31%) |
May 21, 2024 | 26.50 | 27.24 | 26.38 | 26.46 | 42,328 | -0.13(-0.49%) |
May 20, 2024 | 25.95 | 26.61 | 25.95 | 26.59 | 30,304 | +0.34(+1.31%) |
May 17, 2024 | 26.20 | 26.31 | 26.20 | 26.25 | 27,021 | -0.00(-0.02%) |
May 16, 2024 | 26.03 | 26.52 | 26.03 | 26.25 | 17,321 | -0.13(-0.49%) |
May 15, 2024 | 25.56 | 26.39 | 25.56 | 26.38 | 30,558 | +0.28(+1.07%) |
May 14, 2024 | 25.08 | 26.14 | 25.08 | 26.10 | 21,979 | +0.18(+0.69%) |
May 13, 2024 | 25.96 | 26.68 | 25.85 | 25.92 | 36,653 | -0.27(-1.03%) |
May 10, 2024 | 25.38 | 26.19 | 25.38 | 26.19 | 17,345 | -0.19(-0.72%) |
May 09, 2024 | 26.86 | 26.86 | 26.17 | 26.38 | 25,782 | -0.12(-0.45%) |
May 08, 2024 | 25.82 | 26.55 | 25.82 | 26.50 | 21,189 | -0.61(-2.25%) |
May 07, 2024 | 27.13 | 27.17 | 27.04 | 27.11 | 32,553 | -0.08(-0.29%) |
May 06, 2024 | 27.16 | 27.42 | 27.00 | 27.19 | 17,710 | +0.39(+1.46%) |
May 03, 2024 | 27.24 | 27.24 | 26.67 | 26.80 | 18,962 | +0.28(+1.06%) |
May 02, 2024 | 26.80 | 27.10 | 26.42 | 26.52 | 28,365 | +0.64(+2.47%) |