Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.64 | 26.84 | 26.04 | 26.10 | 480,191 | -0.56(-2.10%) |
Jul 18, 2024 | 26.50 | 26.67 | 26.41 | 26.66 | 247,218 | +0.14(+0.53%) |
Jul 17, 2024 | 26.59 | 26.80 | 26.44 | 26.52 | 224,468 | -0.23(-0.86%) |
Jul 16, 2024 | 26.74 | 26.84 | 26.61 | 26.75 | 166,184 | +0.11(+0.41%) |
Jul 15, 2024 | 26.74 | 26.74 | 26.48 | 26.64 | 244,289 | -0.02(-0.08%) |
Jul 12, 2024 | 26.60 | 26.80 | 26.50 | 26.66 | 205,617 | +0.16(+0.60%) |
Jul 11, 2024 | 26.48 | 26.75 | 26.36 | 26.50 | 282,067 | +0.07(+0.26%) |
Jul 10, 2024 | 26.44 | 26.53 | 26.32 | 26.43 | 98,153 | +0.02(+0.08%) |
Jul 09, 2024 | 26.06 | 26.61 | 25.97 | 26.41 | 137,218 | +0.32(+1.23%) |
Jul 08, 2024 | 25.92 | 26.15 | 25.92 | 26.09 | 143,421 | +0.07(+0.27%) |
Jul 05, 2024 | 26.44 | 26.76 | 26.02 | 26.02 | 121,964 | -0.49(-1.85%) |
Jul 04, 2024 | 26.17 | 26.59 | 26.17 | 26.51 | 108,650 | +0.35(+1.34%) |
Jul 03, 2024 | 26.02 | 26.23 | 25.88 | 26.16 | 136,325 | +0.22(+0.85%) |
Jul 02, 2024 | 26.12 | 26.12 | 25.53 | 25.94 | 301,161 | -0.61(-2.30%) |
Jun 28, 2024 | 26.55 | 0 | +0.28(+1.07%) | |||
Jun 27, 2024 | 26.48 | 26.48 | 26.15 | 26.27 | 210,621 | -0.19(-0.72%) |
Jun 26, 2024 | 26.42 | 26.51 | 26.21 | 26.46 | 166,786 | +0.02(+0.08%) |
Jun 25, 2024 | 26.76 | 26.76 | 26.39 | 26.44 | 283,864 | -0.31(-1.16%) |
Jun 24, 2024 | 26.15 | 26.76 | 26.13 | 26.75 | 270,534 | +0.57(+2.18%) |
Jun 21, 2024 | 26.09 | 26.49 | 26.09 | 26.18 | 369,117 | -0.23(-0.87%) |
Jun 20, 2024 | 26.60 | 26.62 | 26.20 | 26.41 | 260,087 | -0.06(-0.23%) |
Jun 19, 2024 | 26.39 | 26.74 | 26.31 | 26.47 | 97,094 | +0.08(+0.30%) |
Jun 18, 2024 | 25.93 | 26.47 | 25.84 | 26.39 | 151,728 | +0.46(+1.77%) |
Jun 17, 2024 | 25.42 | 25.96 | 25.33 | 25.93 | 572,245 | +0.58(+2.29%) |
Jun 14, 2024 | 25.25 | 25.54 | 25.11 | 25.35 | 318,584 | -0.12(-0.47%) |
Jun 13, 2024 | 26.04 | 26.45 | 25.46 | 25.47 | 274,422 | -0.62(-2.38%) |
Jun 12, 2024 | 25.22 | 26.54 | 25.00 | 26.09 | 504,974 | +1.61(+6.58%) |
Jun 11, 2024 | 24.64 | 24.64 | 24.45 | 24.48 | 164,015 | -0.25(-1.01%) |
Jun 10, 2024 | 24.92 | 24.99 | 24.71 | 24.73 | 156,522 | -0.26(-1.04%) |
Jun 07, 2024 | 25.06 | 25.18 | 24.86 | 24.99 | 259,316 | -0.14(-0.56%) |
Jun 06, 2024 | 25.16 | 25.29 | 25.07 | 25.13 | 296,335 | -0.13(-0.51%) |
Jun 05, 2024 | 25.50 | 25.51 | 25.13 | 25.26 | 183,882 | -0.10(-0.39%) |
Jun 04, 2024 | 25.37 | 25.45 | 25.07 | 25.36 | 154,961 | -0.09(-0.35%) |
Jun 03, 2024 | 25.12 | 25.81 | 25.04 | 25.45 | 294,015 | +0.50(+2.00%) |
May 31, 2024 | 26.09 | 26.10 | 24.81 | 24.95 | 909,394 | -1.74(-6.52%) |
May 30, 2024 | 26.52 | 26.76 | 26.21 | 26.69 | 121,563 | +0.17(+0.64%) |
May 29, 2024 | 26.99 | 26.99 | 26.43 | 26.52 | 247,621 | -0.49(-1.81%) |
May 28, 2024 | 27.34 | 27.54 | 26.98 | 27.01 | 71,236 | -0.28(-1.03%) |
May 27, 2024 | 27.38 | 27.55 | 27.22 | 27.29 | 32,067 | -0.11(-0.40%) |
May 24, 2024 | 27.07 | 27.50 | 27.00 | 27.40 | 115,788 | +0.33(+1.22%) |
May 23, 2024 | 26.96 | 27.15 | 26.92 | 27.07 | 116,825 | -0.04(-0.15%) |
May 22, 2024 | 27.15 | 27.19 | 26.91 | 27.11 | 145,008 | -0.11(-0.40%) |
May 21, 2024 | 27.10 | 27.43 | 27.10 | 27.22 | 60,996 | +0.04(+0.15%) |
May 17, 2024 | 27.18 | 0 | +0.13(+0.48%) | |||
May 16, 2024 | 27.21 | 27.39 | 27.05 | 27.05 | 57,858 | -0.28(-1.02%) |
May 15, 2024 | 27.27 | 27.41 | 27.20 | 27.33 | 56,823 | +0.06(+0.22%) |
May 14, 2024 | 27.36 | 27.52 | 27.22 | 27.27 | 99,772 | -0.27(-0.98%) |
May 13, 2024 | 27.06 | 27.60 | 27.03 | 27.54 | 164,694 | +0.58(+2.15%) |
May 10, 2024 | 26.69 | 27.00 | 26.60 | 26.96 | 100,219 | +0.30(+1.13%) |
May 09, 2024 | 26.49 | 26.75 | 26.27 | 26.66 | 83,915 | +0.19(+0.72%) |
May 08, 2024 | 26.30 | 26.57 | 26.09 | 26.47 | 90,421 | +0.15(+0.57%) |
May 07, 2024 | 26.37 | 26.57 | 26.21 | 26.32 | 56,597 | -0.01(-0.04%) |
May 06, 2024 | 26.17 | 26.38 | 26.03 | 26.33 | 92,797 | +0.24(+0.92%) |
May 03, 2024 | 26.36 | 26.45 | 25.95 | 26.09 | 92,337 | +0.00(+0.00%) |
May 02, 2024 | 26.25 | 26.29 | 26.02 | 26.09 | 63,252 | -0.13(-0.50%) |