Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 27.04 | 27.45 | 26.80 | 27.37 | 221,781 | +0.39(+1.45%) |
Jul 16, 2024 | 26.16 | 27.02 | 26.03 | 26.98 | 161,453 | +1.08(+4.17%) |
Jul 15, 2024 | 25.75 | 26.25 | 25.57 | 25.90 | 154,476 | +0.34(+1.33%) |
Jul 12, 2024 | 25.60 | 25.85 | 25.42 | 25.56 | 207,111 | +0.27(+1.07%) |
Jul 11, 2024 | 25.05 | 25.49 | 24.83 | 25.29 | 198,987 | +0.69(+2.80%) |
Jul 10, 2024 | 24.62 | 24.87 | 24.55 | 24.60 | 111,049 | -0.01(-0.04%) |
Jul 09, 2024 | 24.84 | 24.84 | 24.57 | 24.61 | 119,642 | -0.28(-1.12%) |
Jul 08, 2024 | 24.93 | 25.32 | 24.72 | 24.89 | 161,718 | +0.11(+0.44%) |
Jul 05, 2024 | 25.06 | 25.12 | 24.62 | 24.78 | 148,221 | -0.42(-1.67%) |
Jul 03, 2024 | 25.41 | 25.52 | 25.12 | 25.20 | 44,624 | -0.12(-0.47%) |
Jul 02, 2024 | 25.17 | 25.40 | 25.02 | 25.32 | 81,816 | +0.19(+0.76%) |
Jul 01, 2024 | 25.63 | 25.63 | 24.95 | 25.13 | 109,663 | -0.43(-1.68%) |
Jun 28, 2024 | 25.58 | 25.81 | 25.35 | 25.56 | 527,149 | +0.21(+0.83%) |
Jun 27, 2024 | 25.74 | 25.82 | 25.16 | 25.35 | 119,685 | -0.31(-1.21%) |
Jun 26, 2024 | 25.75 | 25.88 | 25.66 | 25.66 | 112,455 | -0.25(-0.96%) |
Jun 25, 2024 | 25.91 | 26.01 | 25.65 | 25.91 | 124,134 | -0.07(-0.27%) |
Jun 24, 2024 | 25.97 | 26.27 | 25.95 | 25.98 | 106,894 | +0.01(+0.04%) |
Jun 21, 2024 | 26.03 | 26.32 | 25.86 | 25.97 | 289,944 | -0.06(-0.23%) |
Jun 20, 2024 | 25.62 | 26.09 | 25.51 | 26.03 | 132,637 | +0.29(+1.13%) |
Jun 18, 2024 | 25.67 | 25.98 | 25.63 | 25.74 | 117,596 | +0.12(+0.47%) |
Jun 17, 2024 | 25.29 | 25.65 | 25.29 | 25.62 | 80,229 | +0.22(+0.87%) |
Jun 14, 2024 | 25.70 | 25.85 | 25.15 | 25.40 | 170,999 | -0.62(-2.38%) |
Jun 13, 2024 | 26.07 | 26.07 | 25.73 | 26.02 | 89,562 | -0.05(-0.19%) |
Jun 12, 2024 | 26.40 | 26.52 | 26.02 | 26.07 | 106,230 | +0.16(+0.62%) |
Jun 11, 2024 | 25.82 | 25.96 | 25.66 | 25.91 | 124,513 | -0.11(-0.42%) |
Jun 10, 2024 | 25.91 | 26.09 | 25.02 | 26.02 | 121,866 | -0.10(-0.38%) |
Jun 07, 2024 | 26.24 | 26.47 | 26.04 | 26.12 | 132,695 | -0.39(-1.47%) |
Jun 06, 2024 | 26.64 | 26.77 | 26.46 | 26.51 | 77,972 | -0.25(-0.93%) |
Jun 05, 2024 | 26.54 | 26.83 | 26.36 | 26.76 | 182,071 | +0.27(+1.02%) |
Jun 04, 2024 | 26.56 | 26.64 | 26.31 | 26.49 | 196,454 | -0.24(-0.90%) |
Jun 03, 2024 | 26.88 | 27.03 | 26.50 | 26.73 | 135,589 | +0.11(+0.41%) |
May 31, 2024 | 26.76 | 26.90 | 26.52 | 26.62 | 120,705 | -0.08(-0.30%) |
May 30, 2024 | 26.62 | 26.71 | 26.41 | 26.70 | 175,782 | +0.26(+0.98%) |
May 29, 2024 | 26.46 | 26.61 | 26.34 | 26.44 | 103,134 | -0.28(-1.05%) |
May 28, 2024 | 27.27 | 27.36 | 26.65 | 26.72 | 159,502 | -0.38(-1.40%) |
May 24, 2024 | 27.01 | 27.17 | 26.64 | 27.10 | 148,050 | +0.26(+0.97%) |
May 23, 2024 | 27.34 | 27.34 | 26.66 | 26.84 | 160,081 | -0.50(-1.83%) |
May 22, 2024 | 27.27 | 27.56 | 27.13 | 27.34 | 192,076 | -0.07(-0.26%) |
May 21, 2024 | 27.25 | 27.47 | 27.02 | 27.41 | 107,297 | +0.05(+0.18%) |
May 20, 2024 | 27.58 | 27.73 | 27.35 | 27.36 | 184,923 | -0.30(-1.08%) |
May 17, 2024 | 27.77 | 27.89 | 27.51 | 27.66 | 197,354 | -0.14(-0.50%) |
May 16, 2024 | 27.65 | 27.82 | 27.33 | 27.80 | 201,017 | +0.27(+0.98%) |
May 15, 2024 | 27.20 | 27.59 | 27.18 | 27.53 | 221,472 | +0.45(+1.66%) |
May 14, 2024 | 27.54 | 27.68 | 27.07 | 27.08 | 195,523 | -0.15(-0.55%) |
May 13, 2024 | 26.95 | 27.55 | 26.62 | 27.23 | 295,797 | +0.43(+1.60%) |
May 10, 2024 | 26.86 | 26.86 | 26.55 | 26.80 | 177,419 | -0.09(-0.33%) |
May 09, 2024 | 26.81 | 27.04 | 26.67 | 26.89 | 198,163 | +0.44(+1.66%) |
May 08, 2024 | 26.05 | 26.60 | 25.96 | 26.45 | 166,050 | +0.20(+0.76%) |
May 07, 2024 | 25.97 | 26.34 | 25.87 | 26.25 | 244,891 | +0.19(+0.73%) |
May 06, 2024 | 26.56 | 26.69 | 25.93 | 26.06 | 184,878 | -0.11(-0.42%) |
May 03, 2024 | 26.46 | 26.46 | 26.00 | 26.17 | 220,710 | -0.01(-0.04%) |
May 02, 2024 | 25.96 | 26.40 | 25.86 | 26.18 | 216,038 | +0.43(+1.67%) |