Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.99 | 26.27 | 25.88 | 26.23 | 1,469,755 | +0.28(+1.08%) |
Jul 19, 2024 | 26.03 | 26.14 | 25.83 | 25.95 | 1,609,789 | -0.19(-0.73%) |
Jul 18, 2024 | 26.51 | 26.68 | 25.95 | 26.14 | 2,080,865 | -0.32(-1.21%) |
Jul 17, 2024 | 26.54 | 26.61 | 26.36 | 26.46 | 1,719,011 | -0.29(-1.08%) |
Jul 16, 2024 | 27.09 | 27.10 | 26.70 | 26.75 | 2,061,667 | -0.33(-1.22%) |
Jul 15, 2024 | 27.13 | 27.27 | 26.88 | 27.08 | 1,873,143 | -0.06(-0.22%) |
Jul 12, 2024 | 27.22 | 27.51 | 27.13 | 27.14 | 2,048,101 | -0.05(-0.18%) |
Jul 11, 2024 | 27.27 | 27.45 | 27.18 | 27.19 | 1,599,865 | +0.02(+0.07%) |
Jul 10, 2024 | 27.04 | 27.24 | 27.01 | 27.17 | 1,677,570 | +0.23(+0.85%) |
Jul 09, 2024 | 26.96 | 27.27 | 26.93 | 26.94 | 1,574,589 | -0.05(-0.19%) |
Jul 08, 2024 | 26.74 | 27.08 | 26.74 | 26.99 | 1,740,490 | +0.35(+1.31%) |
Jul 05, 2024 | 26.95 | 27.02 | 26.64 | 26.64 | 1,562,557 | -0.19(-0.71%) |
Jul 03, 2024 | 26.58 | 26.97 | 26.57 | 26.83 | 978,079 | +0.40(+1.51%) |
Jul 02, 2024 | 26.33 | 26.58 | 26.11 | 26.43 | 1,614,755 | +0.13(+0.49%) |
Jul 01, 2024 | 26.71 | 26.89 | 26.18 | 26.30 | 1,078,061 | -0.32(-1.20%) |
Jun 28, 2024 | 26.50 | 26.77 | 26.50 | 26.62 | 1,966,319 | +0.12(+0.45%) |
Jun 27, 2024 | 25.90 | 26.51 | 25.81 | 26.50 | 2,831,988 | +0.61(+2.36%) |
Jun 26, 2024 | 26.14 | 26.25 | 25.68 | 25.89 | 1,723,157 | -0.59(-2.23%) |
Jun 25, 2024 | 26.18 | 26.62 | 26.18 | 26.48 | 2,172,924 | +0.30(+1.15%) |
Jun 24, 2024 | 25.81 | 26.31 | 25.78 | 26.18 | 2,777,910 | +0.49(+1.91%) |
Jun 21, 2024 | 25.73 | 25.89 | 25.63 | 25.69 | 2,412,836 | -0.05(-0.19%) |
Jun 20, 2024 | 25.55 | 25.95 | 25.55 | 25.74 | 1,839,231 | +0.19(+0.74%) |
Jun 18, 2024 | 25.49 | 25.79 | 25.44 | 25.55 | 1,744,266 | +0.06(+0.24%) |
Jun 17, 2024 | 25.11 | 25.50 | 25.02 | 25.49 | 1,296,059 | +0.39(+1.55%) |
Jun 14, 2024 | 24.96 | 25.18 | 24.73 | 25.10 | 1,504,848 | -0.08(-0.32%) |
Jun 13, 2024 | 25.74 | 25.78 | 25.11 | 25.18 | 1,802,771 | -0.62(-2.40%) |
Jun 12, 2024 | 26.14 | 26.27 | 25.72 | 25.80 | 1,736,452 | +0.03(+0.12%) |
Jun 11, 2024 | 26.05 | 26.12 | 25.70 | 25.77 | 1,837,464 | -0.47(-1.79%) |
Jun 10, 2024 | 25.76 | 26.27 | 25.76 | 26.24 | 1,549,948 | +0.39(+1.51%) |
Jun 07, 2024 | 25.69 | 26.00 | 25.64 | 25.85 | 1,434,845 | -0.02(-0.08%) |
Jun 06, 2024 | 25.86 | 26.02 | 25.69 | 25.87 | 2,035,491 | +0.05(+0.19%) |
Jun 05, 2024 | 25.86 | 25.93 | 25.50 | 25.82 | 1,254,255 | +0.01(+0.04%) |
Jun 04, 2024 | 25.68 | 25.89 | 25.62 | 25.81 | 1,631,048 | -0.07(-0.27%) |
Jun 03, 2024 | 25.94 | 26.03 | 25.68 | 25.88 | 1,712,076 | -0.08(-0.31%) |
May 31, 2024 | 25.79 | 25.99 | 25.52 | 25.96 | 2,516,669 | +0.30(+1.17%) |
May 30, 2024 | 25.66 | 25.85 | 25.58 | 25.66 | 2,935,135 | +0.03(+0.12%) |
May 29, 2024 | 25.97 | 25.97 | 25.59 | 25.63 | 1,593,647 | -0.57(-2.18%) |
May 28, 2024 | 26.49 | 26.65 | 26.06 | 26.20 | 1,672,268 | -0.34(-1.28%) |
May 24, 2024 | 26.25 | 26.64 | 26.21 | 26.54 | 5,762,897 | +0.40(+1.53%) |
May 23, 2024 | 26.45 | 26.60 | 26.01 | 26.14 | 3,350,948 | -0.13(-0.49%) |
May 22, 2024 | 26.29 | 26.52 | 26.19 | 26.27 | 2,732,668 | -0.10(-0.38%) |
May 21, 2024 | 26.24 | 26.41 | 26.08 | 26.37 | 7,491,370 | +0.21(+0.82%) |
May 20, 2024 | 26.34 | 26.39 | 26.11 | 26.16 | 7,137,462 | -0.24(-0.90%) |
May 17, 2024 | 26.15 | 26.51 | 26.02 | 26.39 | 2,198,332 | +0.30(+1.14%) |
May 16, 2024 | 25.86 | 26.16 | 25.83 | 26.10 | 2,513,402 | +0.24(+0.92%) |
May 15, 2024 | 25.81 | 25.98 | 25.72 | 25.86 | 1,805,557 | +0.14(+0.54%) |
May 14, 2024 | 25.40 | 25.76 | 25.40 | 25.72 | 1,764,996 | +0.32(+1.25%) |
May 13, 2024 | 25.71 | 25.85 | 25.36 | 25.40 | 2,481,828 | -0.36(-1.38%) |
May 10, 2024 | 25.61 | 25.87 | 25.50 | 25.76 | 9,038,492 | +0.32(+1.24%) |
May 09, 2024 | 24.43 | 25.50 | 24.38 | 25.44 | 3,100,702 | +1.25(+5.15%) |
May 08, 2024 | 23.87 | 24.25 | 23.87 | 24.20 | 2,340,819 | +0.23(+0.95%) |
May 07, 2024 | 24.24 | 24.41 | 23.94 | 23.97 | 2,055,619 | -0.20(-0.82%) |
May 06, 2024 | 23.93 | 24.25 | 23.88 | 24.17 | 4,945,636 | +0.43(+1.79%) |
May 03, 2024 | 23.64 | 23.86 | 23.59 | 23.74 | 1,181,823 | +0.31(+1.31%) |
May 02, 2024 | 23.52 | 23.56 | 23.23 | 23.44 | 10,071,815 | +0.13(+0.55%) |