Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 26.92 | 27.17 | 26.72 | 27.17 | 8,359 | +0.34(+1.27%) |
Jul 19, 2024 | 27.16 | 27.16 | 26.69 | 26.83 | 12,372 | -0.17(-0.63%) |
Jul 18, 2024 | 26.92 | 27.34 | 26.87 | 27.00 | 21,140 | -0.03(-0.11%) |
Jul 17, 2024 | 26.85 | 27.16 | 26.79 | 27.03 | 7,711 | +0.17(+0.63%) |
Jul 16, 2024 | 26.86 | 26.87 | 26.60 | 26.86 | 4,009 | +0.32(+1.21%) |
Jul 15, 2024 | 26.61 | 26.61 | 26.35 | 26.54 | 8,744 | +0.21(+0.80%) |
Jul 12, 2024 | 26.21 | 26.47 | 26.21 | 26.33 | 12,584 | +0.16(+0.61%) |
Jul 11, 2024 | 25.99 | 26.21 | 25.99 | 26.17 | 13,032 | +0.60(+2.36%) |
Jul 10, 2024 | 25.66 | 25.66 | 25.35 | 25.57 | 3,626 | +0.19(+0.74%) |
Jul 09, 2024 | 25.31 | 25.46 | 25.31 | 25.38 | 11,937 | +0.07(+0.28%) |
Jul 08, 2024 | 25.39 | 25.46 | 25.27 | 25.31 | 5,972 | -0.02(-0.08%) |
Jul 05, 2024 | 25.38 | 25.38 | 25.25 | 25.33 | 9,489 | +0.03(+0.12%) |
Jul 03, 2024 | 25.39 | 25.43 | 25.24 | 25.30 | 1,979 | +0.01(+0.04%) |
Jul 02, 2024 | 25.06 | 25.41 | 25.06 | 25.29 | 9,441 | +0.08(+0.32%) |
Jul 01, 2024 | 25.60 | 25.60 | 25.05 | 25.21 | 3,158 | -0.22(-0.86%) |
Jun 28, 2024 | 25.34 | 25.43 | 25.20 | 25.43 | 7,807 | +0.35(+1.41%) |
Jun 27, 2024 | 24.92 | 25.08 | 24.87 | 25.08 | 2,974 | +0.15(+0.59%) |
Jun 26, 2024 | 24.81 | 24.96 | 24.81 | 24.93 | 5,622 | -0.07(-0.28%) |
Jun 25, 2024 | 25.41 | 25.41 | 24.88 | 25.00 | 5,188 | -0.29(-1.16%) |
Jun 24, 2024 | 25.17 | 25.45 | 25.09 | 25.29 | 3,101 | +0.28(+1.13%) |
Jun 21, 2024 | 25.01 | 25.02 | 25.01 | 25.01 | 13,304 | -0.04(-0.14%) |
Jun 20, 2024 | 25.26 | 25.26 | 24.96 | 25.05 | 19,065 | -0.17(-0.66%) |
Jun 18, 2024 | 25.09 | 25.21 | 25.03 | 25.21 | 6,754 | +0.22(+0.87%) |
Jun 17, 2024 | 25.04 | 25.06 | 24.83 | 24.99 | 9,771 | -0.03(-0.12%) |
Jun 14, 2024 | 25.00 | 25.02 | 24.84 | 25.02 | 3,057 | +0.03(+0.13%) |
Jun 13, 2024 | 24.87 | 25.03 | 24.87 | 24.99 | 2,532 | +0.01(+0.03%) |
Jun 12, 2024 | 25.33 | 25.35 | 24.98 | 24.98 | 5,127 | +0.27(+1.08%) |
Jun 11, 2024 | 24.85 | 24.85 | 24.59 | 24.72 | 8,494 | -0.01(-0.04%) |
Jun 10, 2024 | 24.59 | 24.85 | 24.59 | 24.73 | 5,141 | +0.00(+0.00%) |
Jun 07, 2024 | 25.05 | 25.05 | 24.55 | 24.73 | 4,325 | -0.16(-0.65%) |
Jun 06, 2024 | 24.88 | 24.89 | 24.82 | 24.89 | 3,147 | +0.02(+0.06%) |
Jun 05, 2024 | 24.99 | 24.99 | 24.85 | 24.87 | 1,840 | -0.05(-0.20%) |
Jun 04, 2024 | 24.76 | 25.05 | 24.74 | 24.92 | 4,524 | +0.16(+0.63%) |
Jun 03, 2024 | 24.84 | 24.85 | 24.74 | 24.77 | 2,897 | +0.03(+0.12%) |
May 31, 2024 | 24.42 | 24.74 | 24.42 | 24.74 | 2,536 | +0.42(+1.72%) |
May 30, 2024 | 24.09 | 24.34 | 24.09 | 24.32 | 4,276 | +0.29(+1.20%) |
May 29, 2024 | 24.05 | 24.05 | 23.93 | 24.03 | 6,910 | -0.28(-1.15%) |
May 28, 2024 | 24.47 | 24.58 | 24.31 | 24.31 | 3,768 | -0.13(-0.53%) |
May 24, 2024 | 24.56 | 24.56 | 24.42 | 24.44 | 7,498 | +0.00(+0.00%) |
May 23, 2024 | 25.04 | 25.04 | 24.40 | 24.44 | 6,251 | -0.52(-2.07%) |
May 22, 2024 | 25.15 | 25.15 | 24.91 | 24.96 | 2,099 | -0.22(-0.87%) |
May 21, 2024 | 25.20 | 25.20 | 25.05 | 25.17 | 7,150 | +0.03(+0.12%) |
May 20, 2024 | 25.35 | 25.35 | 25.10 | 25.14 | 4,976 | -0.16(-0.63%) |
May 17, 2024 | 25.33 | 25.37 | 25.25 | 25.30 | 13,993 | +0.04(+0.16%) |
May 16, 2024 | 25.32 | 25.36 | 25.26 | 25.26 | 5,746 | -0.01(-0.04%) |
May 15, 2024 | 25.28 | 25.37 | 25.27 | 25.27 | 8,574 | +0.23(+0.91%) |
May 14, 2024 | 25.07 | 25.07 | 24.90 | 25.04 | 4,589 | +0.21(+0.84%) |
May 13, 2024 | 24.78 | 24.89 | 24.74 | 24.84 | 2,268 | +0.14(+0.56%) |
May 10, 2024 | 24.92 | 24.92 | 24.65 | 24.70 | 3,719 | -0.07(-0.28%) |
May 09, 2024 | 24.57 | 24.77 | 24.57 | 24.77 | 6,356 | +0.46(+1.88%) |
May 08, 2024 | 24.35 | 24.36 | 24.25 | 24.31 | 6,001 | -0.21(-0.85%) |
May 07, 2024 | 24.34 | 24.59 | 24.34 | 24.52 | 6,561 | +0.22(+0.90%) |
May 06, 2024 | 24.59 | 24.59 | 24.17 | 24.30 | 7,791 | +0.05(+0.20%) |
May 03, 2024 | 24.17 | 24.25 | 24.13 | 24.25 | 3,400 | +0.20(+0.82%) |
May 02, 2024 | 23.80 | 24.05 | 23.79 | 24.05 | 1,056 | +0.40(+1.68%) |