Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 26.50 | 27.69 | 26.33 | 26.65 | 515,476 | +0.00(+0.00%) |
Jul 16, 2024 | 26.54 | 26.76 | 26.26 | 26.65 | 453,513 | +0.57(+2.19%) |
Jul 15, 2024 | 27.53 | 27.53 | 25.92 | 26.08 | 542,653 | -2.01(-7.16%) |
Jul 12, 2024 | 27.78 | 28.60 | 27.43 | 28.09 | 234,605 | +0.61(+2.22%) |
Jul 11, 2024 | 26.53 | 27.75 | 26.44 | 27.48 | 457,220 | +1.38(+5.29%) |
Jul 10, 2024 | 25.58 | 26.12 | 25.10 | 26.10 | 166,984 | +0.69(+2.72%) |
Jul 09, 2024 | 25.23 | 26.02 | 25.07 | 25.41 | 227,240 | +0.23(+0.91%) |
Jul 08, 2024 | 25.26 | 25.41 | 24.90 | 25.18 | 93,200 | +0.05(+0.20%) |
Jul 05, 2024 | 25.27 | 25.41 | 24.81 | 25.13 | 57,333 | +0.13(+0.52%) |
Jul 03, 2024 | 24.74 | 25.53 | 24.57 | 25.00 | 131,739 | +0.41(+1.67%) |
Jul 02, 2024 | 24.41 | 24.70 | 24.27 | 24.59 | 102,818 | +0.33(+1.36%) |
Jul 01, 2024 | 25.02 | 25.57 | 24.15 | 24.26 | 138,412 | -0.55(-2.22%) |
Jun 28, 2024 | 25.74 | 25.74 | 24.40 | 24.81 | 221,535 | -0.84(-3.27%) |
Jun 27, 2024 | 25.61 | 25.70 | 25.20 | 25.65 | 35,712 | +0.14(+0.55%) |
Jun 26, 2024 | 25.68 | 25.68 | 25.00 | 25.51 | 243,413 | -0.31(-1.20%) |
Jun 25, 2024 | 26.68 | 26.68 | 25.56 | 25.82 | 205,991 | -0.70(-2.65%) |
Jun 24, 2024 | 25.88 | 26.81 | 25.51 | 26.52 | 180,479 | +0.86(+3.37%) |
Jun 21, 2024 | 26.46 | 26.51 | 25.54 | 25.66 | 142,995 | -0.39(-1.49%) |
Jun 20, 2024 | 25.74 | 26.18 | 25.50 | 26.05 | 192,248 | +0.66(+2.58%) |
Jun 18, 2024 | 24.82 | 25.43 | 24.63 | 25.39 | 139,541 | -0.04(-0.16%) |
Jun 17, 2024 | 25.91 | 25.99 | 25.31 | 25.43 | 117,250 | -0.88(-3.36%) |
Jun 14, 2024 | 26.28 | 26.37 | 25.67 | 26.32 | 210,819 | -0.20(-0.75%) |
Jun 13, 2024 | 26.41 | 26.78 | 25.69 | 26.51 | 289,045 | +0.16(+0.60%) |
Jun 12, 2024 | 27.79 | 27.84 | 26.05 | 26.36 | 395,712 | -0.55(-2.03%) |
Jun 11, 2024 | 26.76 | 26.99 | 26.18 | 26.90 | 184,738 | -0.53(-1.92%) |
Jun 10, 2024 | 26.30 | 27.47 | 26.13 | 27.43 | 132,312 | +1.00(+3.80%) |
Jun 07, 2024 | 26.70 | 27.20 | 26.37 | 26.42 | 98,273 | -0.88(-3.24%) |
Jun 06, 2024 | 28.11 | 28.46 | 27.18 | 27.31 | 119,624 | -0.90(-3.20%) |
Jun 05, 2024 | 28.58 | 28.73 | 28.03 | 28.21 | 272,187 | -0.47(-1.63%) |
Jun 04, 2024 | 28.41 | 28.99 | 27.77 | 28.68 | 112,207 | -0.15(-0.52%) |
Jun 03, 2024 | 29.92 | 29.92 | 28.44 | 28.83 | 176,237 | -0.94(-3.17%) |
May 31, 2024 | 28.66 | 29.90 | 28.17 | 29.77 | 390,303 | +1.48(+5.23%) |
May 30, 2024 | 27.49 | 28.29 | 27.29 | 28.29 | 119,691 | +1.11(+4.09%) |
May 29, 2024 | 27.58 | 27.62 | 26.85 | 27.18 | 158,907 | -1.16(-4.10%) |
May 28, 2024 | 28.46 | 28.81 | 28.13 | 28.34 | 91,877 | -0.07(-0.24%) |
May 24, 2024 | 27.91 | 28.70 | 27.65 | 28.41 | 129,636 | +0.86(+3.14%) |
May 23, 2024 | 28.95 | 28.95 | 27.52 | 27.55 | 512,142 | -1.60(-5.49%) |
May 22, 2024 | 29.87 | 29.97 | 29.00 | 29.15 | 208,700 | -1.05(-3.49%) |
May 21, 2024 | 29.35 | 30.20 | 29.35 | 30.20 | 303,589 | +0.82(+2.81%) |
May 20, 2024 | 29.76 | 29.76 | 29.20 | 29.38 | 218,620 | -0.13(-0.44%) |
May 17, 2024 | 29.30 | 29.72 | 29.03 | 29.50 | 156,418 | +0.07(+0.24%) |
May 16, 2024 | 29.85 | 30.24 | 29.33 | 29.43 | 155,830 | -0.34(-1.13%) |
May 15, 2024 | 29.41 | 30.03 | 29.30 | 29.77 | 250,649 | +1.23(+4.32%) |
May 14, 2024 | 28.56 | 28.77 | 28.08 | 28.54 | 154,004 | +0.17(+0.60%) |
May 13, 2024 | 28.67 | 29.02 | 28.16 | 28.37 | 192,351 | +0.03(+0.11%) |
May 10, 2024 | 28.89 | 29.03 | 28.09 | 28.34 | 442,132 | -0.09(-0.31%) |
May 09, 2024 | 27.21 | 28.51 | 27.05 | 28.43 | 350,121 | +1.23(+4.53%) |
May 08, 2024 | 26.20 | 27.26 | 26.10 | 27.20 | 271,368 | +0.82(+3.13%) |
May 07, 2024 | 25.87 | 26.41 | 25.73 | 26.38 | 232,131 | +0.84(+3.31%) |
May 06, 2024 | 25.46 | 25.60 | 24.91 | 25.53 | 314,591 | +0.35(+1.38%) |
May 03, 2024 | 24.88 | 25.33 | 24.52 | 25.18 | 112,842 | +0.59(+2.38%) |
May 02, 2024 | 24.51 | 24.72 | 23.92 | 24.60 | 303,476 | +0.38(+1.56%) |