Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 26.03 | 26.18 | 25.92 | 25.94 | 10,397 | -0.17(-0.65%) |
Jul 24, 2024 | 26.23 | 26.36 | 26.09 | 26.11 | 12,768 | -0.39(-1.47%) |
Jul 23, 2024 | 26.53 | 26.55 | 26.42 | 26.50 | 10,232 | -0.63(-2.32%) |
Jul 22, 2024 | 27.07 | 27.25 | 27.07 | 27.13 | 12,930 | +0.39(+1.46%) |
Jul 19, 2024 | 26.82 | 26.82 | 26.68 | 26.74 | 21,620 | +0.01(+0.02%) |
Jul 18, 2024 | 26.93 | 27.07 | 26.72 | 26.73 | 21,275 | -0.18(-0.65%) |
Jul 17, 2024 | 27.06 | 27.06 | 26.80 | 26.91 | 12,076 | -0.27(-0.99%) |
Jul 16, 2024 | 26.81 | 27.19 | 26.81 | 27.18 | 27,011 | +0.06(+0.22%) |
Jul 15, 2024 | 27.28 | 27.28 | 27.08 | 27.12 | 30,338 | -0.57(-2.06%) |
Jul 12, 2024 | 27.88 | 28.00 | 27.69 | 27.69 | 13,753 | +0.21(+0.76%) |
Jul 11, 2024 | 27.37 | 27.60 | 27.37 | 27.48 | 12,252 | +0.58(+2.16%) |
Jul 10, 2024 | 26.83 | 26.90 | 26.81 | 26.90 | 9,973 | +0.03(+0.10%) |
Jul 09, 2024 | 26.50 | 26.89 | 26.50 | 26.87 | 13,664 | +0.45(+1.71%) |
Jul 08, 2024 | 26.44 | 26.44 | 26.35 | 26.42 | 14,948 | -0.26(-0.97%) |
Jul 05, 2024 | 26.62 | 26.70 | 26.58 | 26.68 | 24,774 | -0.37(-1.38%) |
Jul 03, 2024 | 26.75 | 27.11 | 26.75 | 27.05 | 3,222 | +0.53(+2.01%) |
Jul 02, 2024 | 26.44 | 26.58 | 26.36 | 26.52 | 84,582 | -0.03(-0.11%) |
Jul 01, 2024 | 26.69 | 26.70 | 26.52 | 26.55 | 68,636 | +0.02(+0.08%) |
Jun 28, 2024 | 26.69 | 26.69 | 26.48 | 26.53 | 8,507 | -0.06(-0.23%) |
Jun 27, 2024 | 26.92 | 26.92 | 26.59 | 26.59 | 26,345 | -0.58(-2.15%) |
Jun 26, 2024 | 27.21 | 27.25 | 27.10 | 27.17 | 12,769 | +0.11(+0.42%) |
Jun 25, 2024 | 27.13 | 27.15 | 27.01 | 27.06 | 10,015 | -0.27(-0.97%) |
Jun 24, 2024 | 27.26 | 27.57 | 27.26 | 27.32 | 21,928 | +0.03(+0.11%) |
Jun 21, 2024 | 27.35 | 27.35 | 27.22 | 27.30 | 23,803 | -0.17(-0.61%) |
Jun 20, 2024 | 27.64 | 27.64 | 27.36 | 27.46 | 11,391 | -0.35(-1.25%) |
Jun 18, 2024 | 27.81 | 27.89 | 27.72 | 27.81 | 11,754 | -0.11(-0.39%) |
Jun 17, 2024 | 27.85 | 27.94 | 27.74 | 27.92 | 14,378 | +0.30(+1.09%) |
Jun 14, 2024 | 27.70 | 27.70 | 27.57 | 27.62 | 25,890 | -0.14(-0.50%) |
Jun 13, 2024 | 27.94 | 27.98 | 27.69 | 27.76 | 46,972 | -0.03(-0.12%) |
Jun 12, 2024 | 27.79 | 27.92 | 27.77 | 27.79 | 9,877 | +0.08(+0.29%) |
Jun 11, 2024 | 27.84 | 27.84 | 27.62 | 27.71 | 9,717 | -0.17(-0.60%) |
Jun 10, 2024 | 27.71 | 27.92 | 27.65 | 27.88 | 5,904 | +0.21(+0.75%) |
Jun 07, 2024 | 27.82 | 27.91 | 27.63 | 27.67 | 13,316 | -0.66(-2.34%) |
Jun 06, 2024 | 28.34 | 28.36 | 28.22 | 28.33 | 32,819 | -0.05(-0.18%) |
Jun 05, 2024 | 28.31 | 28.39 | 28.26 | 28.39 | 77,711 | +0.12(+0.43%) |
Jun 04, 2024 | 28.30 | 28.30 | 28.20 | 28.27 | 10,679 | +0.34(+1.20%) |
Jun 03, 2024 | 28.17 | 28.17 | 27.81 | 27.93 | 21,276 | +0.06(+0.21%) |
May 31, 2024 | 27.82 | 27.88 | 27.68 | 27.87 | 12,885 | -0.58(-2.05%) |
May 30, 2024 | 28.11 | 28.45 | 28.11 | 28.45 | 7,101 | +0.31(+1.11%) |
May 29, 2024 | 28.07 | 28.15 | 28.03 | 28.14 | 11,939 | -0.20(-0.71%) |
May 28, 2024 | 28.56 | 28.56 | 28.29 | 28.34 | 19,354 | -0.21(-0.73%) |
May 24, 2024 | 28.49 | 28.62 | 28.43 | 28.55 | 15,754 | -0.06(-0.21%) |
May 23, 2024 | 28.95 | 29.02 | 28.57 | 28.61 | 29,697 | -0.54(-1.87%) |
May 22, 2024 | 29.43 | 29.48 | 29.16 | 29.16 | 13,205 | -0.24(-0.81%) |
May 21, 2024 | 29.38 | 29.56 | 29.30 | 29.39 | 27,639 | -0.54(-1.82%) |
May 20, 2024 | 29.92 | 30.00 | 29.82 | 29.94 | 71,539 | -0.20(-0.66%) |
May 17, 2024 | 30.05 | 30.36 | 29.94 | 30.14 | 14,669 | +0.19(+0.63%) |
May 16, 2024 | 29.54 | 29.95 | 29.45 | 29.95 | 29,607 | +0.54(+1.85%) |
May 15, 2024 | 29.44 | 29.44 | 29.19 | 29.40 | 8,748 | +0.15(+0.51%) |
May 14, 2024 | 29.22 | 29.26 | 29.15 | 29.25 | 28,064 | -0.15(-0.50%) |
May 13, 2024 | 29.16 | 29.46 | 29.16 | 29.40 | 17,845 | +0.58(+2.03%) |
May 10, 2024 | 29.00 | 29.02 | 28.77 | 28.82 | 12,750 | -0.13(-0.44%) |
May 09, 2024 | 28.97 | 28.97 | 28.81 | 28.95 | 11,224 | +0.61(+2.17%) |
May 08, 2024 | 28.15 | 28.37 | 28.15 | 28.33 | 22,046 | -0.39(-1.34%) |
May 07, 2024 | 28.69 | 28.75 | 28.62 | 28.72 | 36,986 | -0.32(-1.09%) |
May 06, 2024 | 29.22 | 29.27 | 28.96 | 29.04 | 13,620 | -0.07(-0.24%) |
May 03, 2024 | 29.02 | 29.12 | 28.87 | 29.11 | 14,327 | +0.22(+0.76%) |
May 02, 2024 | 28.15 | 29.07 | 28.15 | 28.89 | 44,651 | +1.69(+6.22%) |