Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.58 | 25.61 | 25.42 | 25.61 | 840 | -0.39(-1.48%) |
Jul 19, 2024 | 26.24 | 26.24 | 26.00 | 26.00 | 681 | -0.01(-0.04%) |
Jul 18, 2024 | 26.11 | 26.28 | 26.01 | 26.01 | 690 | -0.10(-0.38%) |
Jul 17, 2024 | 26.26 | 26.28 | 26.05 | 26.11 | 6,328 | -0.58(-2.18%) |
Jul 16, 2024 | 26.69 | 26.85 | 26.65 | 26.69 | 421 | +0.18(+0.67%) |
Jul 15, 2024 | 26.48 | 26.52 | 26.48 | 26.52 | 861 | -0.68(-2.52%) |
Jul 12, 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 1,016 | +0.25(+0.93%) |
Jul 11, 2024 | 26.76 | 26.95 | 26.65 | 26.95 | 1,426 | +0.25(+0.95%) |
Jul 10, 2024 | 26.87 | 26.87 | 26.60 | 26.70 | 1,191 | -0.26(-0.98%) |
Jul 09, 2024 | 26.44 | 26.96 | 26.44 | 26.96 | 1,012 | -0.19(-0.72%) |
Jul 08, 2024 | 27.17 | 27.17 | 27.02 | 27.15 | 1,364 | -0.44(-1.58%) |
Jul 05, 2024 | 27.46 | 27.75 | 27.46 | 27.59 | 3,314 | -0.27(-0.97%) |
Jul 03, 2024 | 27.80 | 27.86 | 27.68 | 27.86 | 6,670 | +0.12(+0.43%) |
Jul 02, 2024 | 27.66 | 27.94 | 27.66 | 27.74 | 2,457 | +1.01(+3.80%) |
Jul 01, 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 3,777 | +0.28(+1.06%) |
Jun 28, 2024 | 26.50 | 26.62 | 26.45 | 26.45 | 2,874 | +0.82(+3.18%) |
Jun 27, 2024 | 26.04 | 26.25 | 23.94 | 25.63 | 166,319 | -0.71(-2.70%) |
Jun 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 316 | -0.19(-0.72%) |
Jun 25, 2024 | 26.68 | 26.68 | 26.53 | 26.53 | 753 | +0.06(+0.23%) |
Jun 24, 2024 | 26.40 | 26.55 | 26.40 | 26.47 | 2,535 | -0.27(-0.99%) |
Jun 21, 2024 | 26.62 | 26.73 | 26.62 | 26.73 | 1,286 | -0.32(-1.20%) |
Jun 20, 2024 | 27.41 | 27.41 | 27.02 | 27.06 | 18,346 | +0.22(+0.82%) |
Jun 18, 2024 | 26.71 | 26.88 | 26.71 | 26.84 | 20,276 | +0.05(+0.19%) |
Jun 17, 2024 | 26.80 | 26.80 | 26.61 | 26.79 | 3,088 | -0.17(-0.61%) |
Jun 14, 2024 | 26.75 | 26.98 | 26.65 | 26.96 | 5,177 | -0.73(-2.65%) |
Jun 13, 2024 | 27.77 | 27.77 | 27.69 | 27.69 | 832 | +0.14(+0.52%) |
Jun 12, 2024 | 27.86 | 27.86 | 27.42 | 27.55 | 2,007 | -0.03(-0.12%) |
Jun 11, 2024 | 27.49 | 27.67 | 27.49 | 27.58 | 1,001 | -0.23(-0.83%) |
Jun 10, 2024 | 27.48 | 28.03 | 27.48 | 27.81 | 8,416 | -0.18(-0.64%) |
Jun 07, 2024 | 27.68 | 27.99 | 27.68 | 27.99 | 2,273 | +0.02(+0.07%) |
Jun 06, 2024 | 27.94 | 28.06 | 27.92 | 27.97 | 3,211 | -0.19(-0.66%) |
Jun 05, 2024 | 27.93 | 28.16 | 27.93 | 28.16 | 1,338 | -0.27(-0.95%) |
Jun 04, 2024 | 28.31 | 28.54 | 28.31 | 28.43 | 2,217 | -0.79(-2.72%) |
Jun 03, 2024 | 29.80 | 29.80 | 29.10 | 29.22 | 1,025 | +0.23(+0.79%) |
May 31, 2024 | 29.34 | 29.34 | 28.99 | 28.99 | 1,269 | -0.46(-1.56%) |
May 30, 2024 | 29.08 | 29.47 | 29.08 | 29.45 | 1,543 | +0.55(+1.90%) |
May 29, 2024 | 28.75 | 28.97 | 28.75 | 28.90 | 6,096 | -0.23(-0.78%) |
May 28, 2024 | 29.03 | 29.20 | 29.02 | 29.13 | 4,758 | -0.50(-1.67%) |
May 24, 2024 | 29.22 | 29.62 | 29.22 | 29.62 | 2,333 | -0.16(-0.55%) |
May 23, 2024 | 29.96 | 29.96 | 29.65 | 29.79 | 2,842 | -0.10(-0.33%) |
May 22, 2024 | 29.57 | 29.93 | 29.57 | 29.89 | 2,274 | +0.18(+0.60%) |
May 21, 2024 | 29.38 | 29.87 | 29.38 | 29.71 | 3,499 | +0.71(+2.43%) |
May 20, 2024 | 28.72 | 29.25 | 28.69 | 29.00 | 9,074 | +1.50(+5.47%) |
May 17, 2024 | 27.40 | 27.59 | 27.40 | 27.50 | 1,636 | -0.11(-0.42%) |
May 16, 2024 | 27.47 | 27.62 | 27.18 | 27.61 | 4,560 | +0.71(+2.66%) |
May 15, 2024 | 27.31 | 27.31 | 26.87 | 26.90 | 2,505 | -0.41(-1.50%) |
May 14, 2024 | 27.47 | 27.75 | 27.31 | 27.31 | 2,549 | -0.01(-0.02%) |
May 13, 2024 | 26.95 | 27.32 | 26.95 | 27.32 | 877 | -0.70(-2.50%) |
May 10, 2024 | 28.15 | 28.15 | 27.85 | 28.02 | 6,432 | -0.71(-2.49%) |
May 09, 2024 | 28.50 | 28.87 | 28.45 | 28.73 | 3,626 | +0.75(+2.70%) |
May 08, 2024 | 28.15 | 28.20 | 27.90 | 27.98 | 4,484 | +0.43(+1.56%) |
May 07, 2024 | 25.87 | 28.46 | 25.87 | 27.55 | 3,228 | -1.19(-4.16%) |
May 06, 2024 | 28.36 | 28.74 | 28.31 | 28.74 | 4,023 | +0.71(+2.53%) |
May 03, 2024 | 28.42 | 28.42 | 28.03 | 28.03 | 2,451 | -0.32(-1.15%) |
May 02, 2024 | 28.03 | 28.58 | 27.79 | 28.36 | 18,207 | +1.89(+7.16%) |