Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.91 | 26.91 | 26.78 | 26.78 | 351 | +0.25(+0.96%) |
Jul 25, 2024 | 26.55 | 26.68 | 26.52 | 26.52 | 4,835 | -0.78(-2.86%) |
Jul 24, 2024 | 27.66 | 27.66 | 27.30 | 27.30 | 908 | -0.26(-0.96%) |
Jul 23, 2024 | 27.69 | 27.69 | 27.57 | 27.57 | 105 | -0.21(-0.75%) |
Jul 22, 2024 | 27.53 | 27.78 | 27.53 | 27.78 | 121 | +0.17(+0.61%) |
Jul 19, 2024 | 27.12 | 27.61 | 27.12 | 27.61 | 4,737 | -0.12(-0.42%) |
Jul 18, 2024 | 28.85 | 28.85 | 27.73 | 27.73 | 502 | -1.05(-3.65%) |
Jul 17, 2024 | 29.26 | 29.26 | 28.78 | 28.78 | 242 | -0.79(-2.68%) |
Jul 16, 2024 | 28.90 | 29.57 | 28.84 | 29.57 | 1,023 | +0.68(+2.35%) |
Jul 15, 2024 | 29.11 | 29.11 | 28.89 | 28.89 | 181 | -0.36(-1.23%) |
Jul 12, 2024 | 28.88 | 29.25 | 28.88 | 29.25 | 2,586 | +0.11(+0.36%) |
Jul 11, 2024 | 28.89 | 29.14 | 28.89 | 29.14 | 4,021 | +0.83(+2.92%) |
Jul 10, 2024 | 27.48 | 28.32 | 27.48 | 28.32 | 103 | +1.10(+4.03%) |
Jul 09, 2024 | 27.57 | 27.57 | 27.22 | 27.22 | 1,608 | -0.24(-0.86%) |
Jul 08, 2024 | 27.25 | 27.46 | 27.25 | 27.46 | 913 | +0.01(+0.05%) |
Jul 05, 2024 | 27.29 | 27.44 | 27.27 | 27.44 | 1,407 | +0.72(+2.70%) |
Jul 03, 2024 | 26.10 | 26.84 | 26.10 | 26.72 | 474 | +1.16(+4.53%) |
Jul 02, 2024 | 25.53 | 25.57 | 25.42 | 25.57 | 925 | +0.18(+0.72%) |
Jul 01, 2024 | 25.69 | 25.69 | 25.38 | 25.38 | 100 | -0.15(-0.57%) |
Jun 28, 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 400 | -0.04(-0.17%) |
Jun 27, 2024 | 25.65 | 25.74 | 25.57 | 25.57 | 400 | +0.02(+0.09%) |
Jun 26, 2024 | 25.38 | 25.55 | 25.38 | 25.55 | 600 | -0.00(-0.01%) |
Jun 25, 2024 | 25.80 | 25.80 | 25.56 | 25.56 | 103 | -0.44(-1.68%) |
Jun 24, 2024 | 26.16 | 26.19 | 25.99 | 25.99 | 475 | +0.03(+0.12%) |
Jun 21, 2024 | 26.14 | 26.14 | 25.89 | 25.96 | 622 | -0.72(-2.68%) |
Jun 20, 2024 | 26.13 | 26.68 | 26.13 | 26.68 | 455 | +0.89(+3.45%) |
Jun 18, 2024 | 25.76 | 25.78 | 25.76 | 25.78 | 100 | +0.43(+1.69%) |
Jun 17, 2024 | 25.48 | 25.48 | 25.36 | 25.36 | 628 | -0.20(-0.79%) |
Jun 14, 2024 | 25.41 | 25.64 | 25.36 | 25.56 | 3,851 | +0.24(+0.95%) |
Jun 13, 2024 | 25.84 | 25.84 | 25.32 | 25.32 | 877 | -0.58(-2.25%) |
Jun 12, 2024 | 26.47 | 26.47 | 25.77 | 25.90 | 3,137 | +0.08(+0.29%) |
Jun 11, 2024 | 25.69 | 25.83 | 25.69 | 25.83 | 112 | -0.25(-0.95%) |
Jun 10, 2024 | 25.96 | 26.13 | 25.96 | 26.07 | 2,616 | +0.25(+0.97%) |
Jun 07, 2024 | 26.84 | 26.84 | 25.80 | 25.83 | 1,857 | -1.79(-6.47%) |
Jun 06, 2024 | 27.01 | 27.68 | 27.01 | 27.61 | 875 | +0.79(+2.93%) |
Jun 05, 2024 | 26.47 | 26.86 | 26.47 | 26.83 | 7,004 | +0.22(+0.83%) |
Jun 04, 2024 | 27.46 | 27.46 | 26.61 | 26.61 | 711 | -1.35(-4.84%) |
Jun 03, 2024 | 28.05 | 28.09 | 27.96 | 27.96 | 895 | -0.51(-1.79%) |
May 31, 2024 | 28.88 | 28.88 | 28.31 | 28.47 | 443 | -0.09(-0.31%) |
May 30, 2024 | 28.51 | 28.56 | 28.51 | 28.56 | 151 | -0.06(-0.22%) |
May 29, 2024 | 28.88 | 28.88 | 28.56 | 28.62 | 1,805 | -0.60(-2.06%) |
May 28, 2024 | 29.02 | 29.28 | 28.91 | 29.22 | 3,133 | +1.25(+4.47%) |
May 24, 2024 | 28.23 | 28.23 | 27.97 | 27.97 | 102 | +0.28(+1.03%) |
May 23, 2024 | 28.07 | 28.07 | 27.69 | 27.69 | 274 | -0.39(-1.38%) |
May 22, 2024 | 28.91 | 28.91 | 28.07 | 28.07 | 356 | -1.25(-4.25%) |
May 21, 2024 | 29.65 | 29.65 | 29.32 | 29.32 | 3,758 | -0.45(-1.52%) |
May 20, 2024 | 29.63 | 29.77 | 29.40 | 29.77 | 1,074 | +0.44(+1.49%) |
May 17, 2024 | 28.29 | 29.33 | 28.29 | 29.33 | 1,943 | +1.67(+6.02%) |
May 16, 2024 | 27.44 | 27.67 | 27.44 | 27.67 | 101 | -0.10(-0.37%) |
May 15, 2024 | 27.56 | 27.92 | 27.09 | 27.77 | 861 | +0.56(+2.06%) |
May 14, 2024 | 27.15 | 27.21 | 27.00 | 27.21 | 301 | +0.43(+1.61%) |
May 13, 2024 | 27.05 | 27.05 | 26.78 | 26.78 | 103 | -0.23(-0.87%) |
May 10, 2024 | 27.57 | 27.57 | 27.01 | 27.01 | 200 | -0.24(-0.87%) |
May 09, 2024 | 26.04 | 27.25 | 26.04 | 27.25 | 352 | +1.50(+5.83%) |
May 08, 2024 | 25.84 | 25.98 | 25.75 | 25.75 | 1,100 | -0.21(-0.80%) |
May 07, 2024 | 25.87 | 25.96 | 25.87 | 25.96 | 104 | +0.08(+0.31%) |
May 06, 2024 | 25.95 | 25.95 | 25.87 | 25.87 | 101 | +0.74(+2.96%) |