Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 25.58 | 25.75 | 25.12 | 25.27 | 4,727,634 | -0.40(-1.56%) |
Jul 03, 2024 | 26.02 | 26.23 | 25.67 | 25.67 | 1,243,846 | -0.18(-0.70%) |
Jul 02, 2024 | 25.83 | 25.93 | 25.16 | 25.85 | 3,086,859 | -0.05(-0.19%) |
Jul 01, 2024 | 26.27 | 26.31 | 25.82 | 25.90 | 1,842,691 | -0.31(-1.18%) |
Jun 28, 2024 | 26.34 | 26.64 | 26.09 | 26.21 | 6,645,560 | -0.05(-0.19%) |
Jun 27, 2024 | 26.61 | 26.61 | 26.05 | 26.26 | 3,221,790 | -0.60(-2.23%) |
Jun 26, 2024 | 26.93 | 27.11 | 26.59 | 26.86 | 1,869,512 | -0.26(-0.96%) |
Jun 25, 2024 | 27.64 | 27.68 | 27.10 | 27.12 | 1,884,802 | -0.54(-1.95%) |
Jun 24, 2024 | 27.02 | 27.77 | 26.96 | 27.66 | 1,875,508 | +0.61(+2.26%) |
Jun 21, 2024 | 27.25 | 27.52 | 26.86 | 27.05 | 3,368,386 | -0.32(-1.17%) |
Jun 20, 2024 | 27.63 | 27.86 | 27.34 | 27.37 | 1,999,237 | -0.21(-0.76%) |
Jun 18, 2024 | 27.74 | 27.94 | 27.53 | 27.58 | 1,448,169 | -0.03(-0.11%) |
Jun 17, 2024 | 27.12 | 27.82 | 27.06 | 27.61 | 2,240,600 | +0.34(+1.25%) |
Jun 14, 2024 | 27.44 | 27.73 | 27.11 | 27.27 | 2,282,633 | -0.15(-0.55%) |
Jun 13, 2024 | 27.90 | 27.95 | 27.23 | 27.42 | 2,254,503 | -0.58(-2.06%) |
Jun 12, 2024 | 27.90 | 28.26 | 27.76 | 28.00 | 2,549,647 | +0.25(+0.90%) |
Jun 11, 2024 | 26.88 | 27.83 | 26.52 | 27.75 | 4,400,833 | +0.78(+2.88%) |
Jun 10, 2024 | 27.03 | 27.07 | 26.67 | 26.97 | 1,804,525 | -0.24(-0.88%) |
Jun 07, 2024 | 26.91 | 27.28 | 26.63 | 27.21 | 2,463,004 | +0.09(+0.33%) |
Jun 06, 2024 | 27.95 | 28.21 | 27.12 | 27.12 | 3,279,553 | -0.93(-3.30%) |
Jun 05, 2024 | 27.59 | 28.10 | 27.34 | 28.05 | 1,769,356 | +0.37(+1.33%) |
Jun 04, 2024 | 27.45 | 27.72 | 27.45 | 27.68 | 2,082,650 | -0.01(-0.04%) |
Jun 03, 2024 | 28.28 | 28.31 | 27.61 | 27.69 | 3,371,097 | -0.53(-1.87%) |
May 31, 2024 | 27.36 | 28.25 | 27.36 | 28.22 | 2,972,425 | +0.88(+3.21%) |
May 30, 2024 | 27.23 | 27.59 | 27.10 | 27.34 | 1,809,633 | +0.25(+0.92%) |
May 29, 2024 | 27.39 | 27.46 | 26.95 | 27.09 | 1,683,964 | -0.44(-1.59%) |
May 28, 2024 | 27.87 | 27.94 | 27.45 | 27.53 | 2,012,584 | -0.36(-1.29%) |
May 24, 2024 | 27.63 | 27.90 | 27.51 | 27.89 | 1,250,039 | +0.51(+1.86%) |
May 23, 2024 | 27.67 | 27.95 | 27.28 | 27.38 | 1,315,531 | -0.27(-0.97%) |
May 22, 2024 | 27.48 | 27.73 | 27.43 | 27.65 | 1,417,407 | +0.05(+0.18%) |
May 21, 2024 | 27.22 | 27.69 | 27.11 | 27.60 | 3,891,874 | +0.41(+1.50%) |
May 20, 2024 | 27.89 | 27.91 | 26.96 | 27.19 | 4,706,475 | -0.84(-2.99%) |
May 17, 2024 | 28.00 | 28.05 | 27.85 | 28.03 | 1,429,757 | +0.09(+0.32%) |
May 16, 2024 | 27.88 | 28.04 | 27.59 | 27.94 | 1,120,625 | -0.02(-0.07%) |
May 15, 2024 | 28.55 | 28.61 | 27.86 | 27.96 | 2,286,842 | -0.42(-1.47%) |
May 14, 2024 | 28.11 | 28.41 | 28.08 | 28.38 | 1,720,435 | +0.41(+1.46%) |
May 13, 2024 | 27.79 | 28.22 | 27.72 | 27.97 | 2,031,477 | +0.28(+1.01%) |
May 10, 2024 | 27.84 | 27.92 | 27.66 | 27.69 | 1,446,688 | -0.14(-0.50%) |
May 09, 2024 | 27.57 | 27.98 | 27.50 | 27.83 | 1,546,652 | +0.25(+0.90%) |
May 08, 2024 | 27.19 | 27.68 | 27.12 | 27.58 | 2,122,289 | +0.30(+1.10%) |
May 07, 2024 | 27.20 | 27.56 | 27.18 | 27.28 | 2,310,509 | +0.19(+0.70%) |
May 06, 2024 | 27.15 | 27.41 | 27.07 | 27.09 | 2,035,756 | +0.10(+0.37%) |
May 03, 2024 | 27.01 | 27.31 | 26.70 | 26.99 | 3,192,554 | +0.23(+0.86%) |
May 02, 2024 | 26.17 | 26.86 | 26.02 | 26.76 | 3,870,981 | +0.82(+3.15%) |