Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.51 | 26.51 | 26.29 | 26.33 | 34,875 | -0.62(-2.30%) |
Jul 18, 2024 | 27.40 | 27.53 | 26.88 | 26.95 | 68,415 | +1.31(+5.11%) |
Jul 17, 2024 | 25.76 | 25.76 | 25.57 | 25.64 | 40,389 | -0.29(-1.12%) |
Jul 16, 2024 | 25.62 | 26.01 | 25.62 | 25.93 | 47,570 | +0.31(+1.21%) |
Jul 15, 2024 | 25.75 | 25.82 | 25.60 | 25.62 | 39,646 | -0.46(-1.75%) |
Jul 12, 2024 | 25.83 | 26.22 | 25.83 | 26.08 | 42,798 | +0.52(+2.02%) |
Jul 11, 2024 | 25.60 | 25.70 | 25.56 | 25.56 | 87,037 | +0.29(+1.15%) |
Jul 10, 2024 | 25.13 | 25.27 | 25.11 | 25.27 | 90,489 | +0.36(+1.42%) |
Jul 09, 2024 | 24.82 | 24.97 | 24.79 | 24.91 | 41,778 | -0.23(-0.93%) |
Jul 08, 2024 | 25.15 | 25.24 | 25.08 | 25.15 | 47,657 | -0.32(-1.26%) |
Jul 05, 2024 | 25.64 | 25.64 | 25.26 | 25.47 | 53,877 | -0.02(-0.06%) |
Jul 03, 2024 | 25.39 | 25.61 | 25.39 | 25.48 | 68,743 | +0.36(+1.41%) |
Jul 02, 2024 | 25.09 | 25.22 | 24.96 | 25.13 | 68,315 | -0.58(-2.26%) |
Jul 01, 2024 | 25.88 | 25.91 | 25.55 | 25.71 | 64,161 | +0.22(+0.86%) |
Jun 28, 2024 | 25.44 | 25.54 | 25.41 | 25.49 | 55,739 | +0.37(+1.47%) |
Jun 27, 2024 | 25.20 | 25.27 | 25.07 | 25.12 | 25,328 | -0.22(-0.87%) |
Jun 26, 2024 | 25.14 | 25.42 | 25.13 | 25.34 | 49,801 | -0.16(-0.63%) |
Jun 25, 2024 | 25.40 | 25.56 | 25.40 | 25.50 | 78,638 | -0.22(-0.86%) |
Jun 24, 2024 | 25.67 | 25.95 | 25.67 | 25.72 | 68,194 | +0.24(+0.94%) |
Jun 21, 2024 | 24.88 | 26.45 | 24.88 | 25.48 | 50,282 | +0.00(+0.00%) |
Jun 20, 2024 | 25.55 | 25.65 | 25.44 | 25.48 | 54,840 | +0.10(+0.39%) |
Jun 18, 2024 | 25.03 | 25.41 | 25.03 | 25.38 | 61,570 | +0.15(+0.59%) |
Jun 17, 2024 | 25.02 | 25.26 | 24.92 | 25.23 | 54,970 | +0.25(+1.00%) |
Jun 14, 2024 | 24.99 | 24.99 | 24.80 | 24.98 | 71,171 | -0.65(-2.54%) |
Jun 13, 2024 | 26.07 | 26.07 | 25.49 | 25.63 | 62,810 | -0.73(-2.77%) |
Jun 12, 2024 | 26.62 | 26.72 | 26.30 | 26.36 | 44,227 | +0.55(+2.12%) |
Jun 11, 2024 | 25.75 | 25.89 | 25.61 | 25.81 | 61,240 | -0.19(-0.72%) |
Jun 10, 2024 | 25.64 | 26.02 | 25.60 | 26.00 | 36,595 | -0.06(-0.23%) |
Jun 07, 2024 | 25.96 | 26.26 | 25.95 | 26.06 | 42,130 | -1.52(-5.51%) |
Jun 06, 2024 | 27.63 | 27.63 | 27.44 | 27.58 | 35,346 | -0.03(-0.11%) |
Jun 05, 2024 | 27.48 | 27.61 | 27.29 | 27.61 | 65,330 | +0.92(+3.44%) |
Jun 04, 2024 | 26.61 | 26.75 | 26.56 | 26.69 | 64,027 | -0.62(-2.26%) |
Jun 03, 2024 | 27.39 | 27.45 | 27.16 | 27.31 | 41,503 | +0.41(+1.52%) |
May 31, 2024 | 26.83 | 26.90 | 26.65 | 26.90 | 55,233 | +0.13(+0.49%) |
May 30, 2024 | 26.59 | 26.86 | 26.56 | 26.77 | 39,150 | +0.40(+1.52%) |
May 29, 2024 | 26.42 | 26.57 | 26.34 | 26.37 | 35,220 | -0.46(-1.73%) |
May 28, 2024 | 26.96 | 26.98 | 26.78 | 26.84 | 33,379 | +0.05(+0.21%) |
May 24, 2024 | 26.76 | 26.88 | 26.73 | 26.78 | 36,616 | +0.32(+1.21%) |
May 23, 2024 | 26.63 | 26.65 | 26.45 | 26.46 | 29,154 | +0.01(+0.04%) |
May 22, 2024 | 26.58 | 26.63 | 26.41 | 26.45 | 25,593 | -0.13(-0.49%) |
May 21, 2024 | 26.65 | 26.70 | 26.55 | 26.58 | 29,505 | -0.22(-0.82%) |
May 20, 2024 | 26.78 | 26.84 | 26.74 | 26.80 | 31,451 | +0.32(+1.21%) |
May 17, 2024 | 26.25 | 26.55 | 26.24 | 26.48 | 30,510 | +0.08(+0.30%) |
May 16, 2024 | 26.63 | 26.63 | 26.37 | 26.40 | 33,583 | -0.48(-1.79%) |
May 15, 2024 | 26.62 | 26.88 | 26.58 | 26.88 | 35,258 | +0.61(+2.32%) |
May 14, 2024 | 26.07 | 26.28 | 26.05 | 26.27 | 29,184 | +0.22(+0.84%) |
May 13, 2024 | 26.02 | 26.14 | 25.99 | 26.05 | 37,116 | +0.00(+0.00%) |
May 10, 2024 | 26.06 | 26.10 | 25.90 | 26.05 | 38,528 | +0.40(+1.56%) |
May 09, 2024 | 25.53 | 25.65 | 25.49 | 25.65 | 33,293 | +0.31(+1.22%) |
May 08, 2024 | 25.41 | 25.46 | 25.34 | 25.34 | 25,637 | -0.20(-0.78%) |
May 07, 2024 | 25.52 | 25.64 | 25.48 | 25.54 | 47,659 | +0.19(+0.75%) |
May 06, 2024 | 25.38 | 25.41 | 25.24 | 25.35 | 40,378 | +0.26(+1.02%) |
May 03, 2024 | 25.05 | 25.13 | 24.91 | 25.09 | 66,521 | -0.42(-1.63%) |
May 02, 2024 | 25.45 | 25.57 | 25.33 | 25.51 | 31,268 | -0.47(-1.83%) |