Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 27.56 | 27.75 | 27.08 | 27.11 | 397,567 | -0.60(-2.17%) |
Jul 03, 2024 | 28.04 | 28.05 | 27.63 | 27.71 | 580,754 | -0.25(-0.89%) |
Jul 02, 2024 | 27.43 | 28.02 | 27.19 | 27.96 | 465,063 | +0.53(+1.93%) |
Jul 01, 2024 | 27.56 | 27.86 | 27.25 | 27.43 | 675,353 | -0.34(-1.22%) |
Jun 28, 2024 | 27.07 | 27.87 | 26.96 | 27.77 | 1,374,286 | +1.05(+3.93%) |
Jun 27, 2024 | 26.39 | 26.76 | 26.29 | 26.72 | 555,912 | +0.33(+1.25%) |
Jun 26, 2024 | 26.12 | 26.65 | 26.01 | 26.39 | 710,203 | +0.10(+0.38%) |
Jun 25, 2024 | 26.78 | 26.94 | 26.28 | 26.29 | 572,706 | -0.66(-2.45%) |
Jun 24, 2024 | 26.24 | 27.07 | 26.03 | 26.95 | 722,793 | +0.96(+3.69%) |
Jun 21, 2024 | 25.90 | 26.14 | 25.66 | 25.99 | 1,352,275 | +0.03(+0.12%) |
Jun 20, 2024 | 25.74 | 26.10 | 25.74 | 25.96 | 702,264 | +0.03(+0.12%) |
Jun 18, 2024 | 25.73 | 26.18 | 25.63 | 25.93 | 848,380 | +0.15(+0.58%) |
Jun 17, 2024 | 25.28 | 25.81 | 24.97 | 25.78 | 588,493 | +0.55(+2.18%) |
Jun 14, 2024 | 25.25 | 25.80 | 25.07 | 25.23 | 571,629 | -0.76(-2.92%) |
Jun 13, 2024 | 26.00 | 26.10 | 25.55 | 25.99 | 636,728 | -0.06(-0.23%) |
Jun 12, 2024 | 26.10 | 26.51 | 25.78 | 26.05 | 568,035 | +0.79(+3.13%) |
Jun 11, 2024 | 25.31 | 25.42 | 25.09 | 25.26 | 604,380 | -0.26(-1.02%) |
Jun 10, 2024 | 25.93 | 26.05 | 25.45 | 25.52 | 432,802 | -0.62(-2.37%) |
Jun 07, 2024 | 25.86 | 26.19 | 25.86 | 26.14 | 347,483 | -0.06(-0.23%) |
Jun 06, 2024 | 25.96 | 26.28 | 25.81 | 26.20 | 330,774 | +0.12(+0.46%) |
Jun 05, 2024 | 26.20 | 26.23 | 25.91 | 26.08 | 314,993 | +0.13(+0.50%) |
Jun 04, 2024 | 26.00 | 26.20 | 25.93 | 25.95 | 503,793 | -0.28(-1.07%) |
Jun 03, 2024 | 26.74 | 26.76 | 26.08 | 26.23 | 578,416 | -0.31(-1.17%) |
May 31, 2024 | 26.62 | 26.90 | 26.27 | 26.54 | 884,605 | +0.03(+0.11%) |
May 30, 2024 | 26.52 | 26.99 | 26.13 | 26.51 | 353,294 | +0.44(+1.69%) |
May 29, 2024 | 26.00 | 26.16 | 25.67 | 26.07 | 493,358 | -0.43(-1.62%) |
May 28, 2024 | 27.23 | 27.23 | 26.45 | 26.50 | 647,296 | -0.61(-2.25%) |
May 24, 2024 | 27.29 | 27.34 | 26.73 | 27.11 | 790,546 | +0.00(+0.00%) |
May 23, 2024 | 27.77 | 27.77 | 26.96 | 27.11 | 514,216 | -0.65(-2.34%) |
May 22, 2024 | 27.83 | 27.84 | 27.53 | 27.76 | 492,479 | -0.13(-0.47%) |
May 21, 2024 | 27.58 | 27.98 | 27.58 | 27.89 | 334,244 | +0.17(+0.61%) |
May 20, 2024 | 28.00 | 28.07 | 27.70 | 27.72 | 399,046 | -0.17(-0.61%) |
May 17, 2024 | 27.70 | 28.21 | 27.61 | 27.89 | 446,116 | +0.24(+0.87%) |
May 16, 2024 | 27.66 | 28.11 | 27.61 | 27.65 | 353,468 | -0.21(-0.75%) |
May 15, 2024 | 28.02 | 28.12 | 27.66 | 27.86 | 447,963 | +0.28(+1.02%) |
May 14, 2024 | 27.85 | 27.90 | 27.44 | 27.58 | 702,570 | +0.07(+0.25%) |
May 13, 2024 | 27.95 | 28.01 | 27.51 | 27.51 | 374,711 | -0.24(-0.86%) |
May 10, 2024 | 27.82 | 27.85 | 27.54 | 27.75 | 546,545 | +0.02(+0.07%) |
May 09, 2024 | 27.88 | 27.93 | 27.63 | 27.73 | 523,465 | -0.13(-0.47%) |
May 08, 2024 | 27.14 | 27.87 | 27.11 | 27.86 | 425,727 | +0.21(+0.76%) |
May 07, 2024 | 27.86 | 27.99 | 27.64 | 27.65 | 453,930 | -0.12(-0.43%) |
May 06, 2024 | 27.99 | 28.04 | 27.75 | 27.77 | 479,239 | +0.13(+0.47%) |
May 03, 2024 | 27.82 | 27.94 | 27.45 | 27.64 | 682,010 | +0.22(+0.80%) |
May 02, 2024 | 27.31 | 27.58 | 27.19 | 27.42 | 524,700 | +0.42(+1.57%) |