Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.08 | 27.12 | 26.98 | 27.12 | 891,948 | +0.25(+0.91%) |
Jul 19, 2024 | 26.93 | 26.96 | 26.84 | 26.88 | 450,612 | -0.16(-0.57%) |
Jul 18, 2024 | 27.33 | 27.34 | 26.98 | 27.03 | 983,437 | -0.23(-0.84%) |
Jul 17, 2024 | 27.21 | 27.35 | 27.21 | 27.26 | 1,282,501 | -0.08(-0.29%) |
Jul 16, 2024 | 27.12 | 27.34 | 27.01 | 27.34 | 895,137 | +0.17(+0.63%) |
Jul 15, 2024 | 27.31 | 27.34 | 27.14 | 27.17 | 818,345 | -0.18(-0.68%) |
Jul 12, 2024 | 27.28 | 27.43 | 27.27 | 27.36 | 916,626 | +0.27(+0.98%) |
Jul 11, 2024 | 27.10 | 27.17 | 27.06 | 27.09 | 1,276,581 | +0.16(+0.59%) |
Jul 10, 2024 | 26.76 | 26.95 | 26.76 | 26.93 | 821,469 | +0.33(+1.24%) |
Jul 09, 2024 | 26.64 | 26.66 | 26.53 | 26.60 | 968,930 | -0.10(-0.39%) |
Jul 08, 2024 | 26.81 | 26.85 | 26.68 | 26.70 | 489,720 | -0.10(-0.35%) |
Jul 05, 2024 | 26.89 | 26.89 | 26.66 | 26.80 | 863,152 | +0.11(+0.41%) |
Jul 03, 2024 | 26.57 | 26.71 | 26.57 | 26.69 | 736,572 | +0.31(+1.18%) |
Jul 02, 2024 | 26.25 | 26.38 | 26.14 | 26.38 | 1,576,088 | +0.09(+0.34%) |
Jul 01, 2024 | 26.42 | 26.49 | 26.25 | 26.29 | 2,238,566 | +0.00(+0.00%) |
Jun 28, 2024 | 26.29 | 26.34 | 26.17 | 26.29 | 1,015,422 | +0.02(+0.08%) |
Jun 27, 2024 | 26.24 | 26.32 | 26.20 | 26.27 | 1,167,117 | +0.13(+0.50%) |
Jun 26, 2024 | 26.10 | 26.20 | 26.06 | 26.14 | 1,016,836 | -0.22(-0.83%) |
Jun 25, 2024 | 26.36 | 26.39 | 26.26 | 26.36 | 912,659 | +0.00(+0.02%) |
Jun 24, 2024 | 26.33 | 26.45 | 26.30 | 26.36 | 1,114,959 | +0.25(+0.98%) |
Jun 21, 2024 | 26.15 | 26.15 | 26.00 | 26.10 | 1,036,694 | -0.19(-0.72%) |
Jun 20, 2024 | 26.27 | 26.34 | 26.12 | 26.29 | 1,885,426 | +0.02(+0.08%) |
Jun 18, 2024 | 26.21 | 26.28 | 26.15 | 26.27 | 1,063,491 | +0.13(+0.52%) |
Jun 17, 2024 | 26.10 | 26.15 | 25.91 | 26.14 | 654,921 | +0.07(+0.26%) |
Jun 14, 2024 | 26.07 | 26.07 | 25.89 | 26.07 | 812,885 | -0.23(-0.88%) |
Jun 13, 2024 | 26.53 | 26.53 | 26.21 | 26.30 | 611,585 | -0.39(-1.46%) |
Jun 12, 2024 | 26.75 | 26.90 | 26.67 | 26.69 | 836,075 | +0.26(+0.97%) |
Jun 11, 2024 | 26.46 | 26.48 | 26.30 | 26.43 | 797,755 | -0.30(-1.11%) |
Jun 10, 2024 | 26.56 | 26.75 | 26.52 | 26.73 | 510,563 | +0.06(+0.22%) |
Jun 07, 2024 | 26.79 | 26.83 | 26.65 | 26.67 | 584,272 | -0.33(-1.21%) |
Jun 06, 2024 | 26.93 | 27.00 | 26.89 | 26.99 | 1,446,069 | +0.05(+0.18%) |
Jun 05, 2024 | 26.96 | 26.96 | 26.77 | 26.94 | 729,588 | +0.10(+0.37%) |
Jun 04, 2024 | 26.91 | 26.91 | 26.75 | 26.85 | 736,520 | -0.14(-0.53%) |
Jun 03, 2024 | 27.05 | 27.05 | 26.87 | 26.99 | 999,616 | +0.02(+0.09%) |
May 31, 2024 | 26.87 | 26.97 | 26.75 | 26.96 | 1,117,593 | +0.26(+0.96%) |
May 30, 2024 | 26.64 | 26.76 | 26.62 | 26.71 | 1,327,136 | +0.28(+1.06%) |
May 29, 2024 | 26.56 | 26.56 | 26.41 | 26.43 | 894,587 | -0.45(-1.67%) |
May 28, 2024 | 26.95 | 26.98 | 26.78 | 26.87 | 921,108 | +0.04(+0.17%) |
May 24, 2024 | 26.71 | 26.86 | 26.71 | 26.83 | 636,387 | +0.26(+0.98%) |
May 23, 2024 | 26.90 | 26.91 | 26.52 | 26.57 | 785,288 | -0.15(-0.57%) |
May 22, 2024 | 26.85 | 26.85 | 26.65 | 26.72 | 962,175 | -0.28(-1.04%) |
May 21, 2024 | 26.97 | 27.02 | 26.91 | 27.00 | 740,732 | -0.03(-0.11%) |
May 20, 2024 | 27.05 | 27.11 | 27.02 | 27.03 | 736,880 | +0.01(+0.04%) |
May 17, 2024 | 26.94 | 27.03 | 26.88 | 27.02 | 1,386,440 | +0.14(+0.51%) |
May 16, 2024 | 26.98 | 26.99 | 26.88 | 26.88 | 1,014,516 | -0.18(-0.66%) |
May 15, 2024 | 26.95 | 27.06 | 26.85 | 27.06 | 901,062 | +0.26(+0.96%) |
May 14, 2024 | 26.75 | 26.83 | 26.71 | 26.81 | 983,807 | +0.16(+0.61%) |
May 13, 2024 | 26.64 | 26.72 | 26.61 | 26.64 | 1,095,220 | +0.01(+0.04%) |
May 10, 2024 | 26.67 | 26.71 | 26.60 | 26.63 | 715,993 | +0.03(+0.13%) |
May 09, 2024 | 26.38 | 26.61 | 26.38 | 26.60 | 867,930 | +0.23(+0.86%) |
May 08, 2024 | 26.29 | 26.38 | 26.25 | 26.37 | 565,405 | -0.01(-0.04%) |
May 07, 2024 | 26.41 | 26.46 | 26.35 | 26.38 | 648,005 | +0.02(+0.08%) |
May 06, 2024 | 26.28 | 26.39 | 26.28 | 26.36 | 714,125 | +0.19(+0.73%) |
May 03, 2024 | 26.23 | 26.36 | 26.04 | 26.17 | 844,241 | +0.22(+0.86%) |
May 02, 2024 | 25.86 | 25.99 | 25.73 | 25.95 | 663,140 | +0.35(+1.35%) |