Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 26.84 | 27.05 | 26.84 | 26.98 | 991,514 | +0.32(+1.20%) |
Jul 11, 2024 | 26.76 | 26.80 | 26.60 | 26.66 | 419,592 | +0.04(+0.15%) |
Jul 10, 2024 | 26.45 | 26.62 | 26.44 | 26.62 | 758,254 | +0.29(+1.10%) |
Jul 09, 2024 | 26.35 | 26.37 | 26.25 | 26.33 | 422,947 | +0.00(+0.00%) |
Jul 08, 2024 | 26.47 | 26.47 | 26.31 | 26.33 | 605,381 | -0.07(-0.27%) |
Jul 05, 2024 | 26.39 | 26.42 | 26.23 | 26.40 | 284,567 | +0.25(+0.96%) |
Jul 03, 2024 | 26.02 | 26.18 | 26.02 | 26.15 | 289,367 | +0.32(+1.24%) |
Jul 02, 2024 | 25.63 | 25.83 | 25.60 | 25.83 | 538,610 | +0.15(+0.58%) |
Jul 01, 2024 | 25.79 | 25.81 | 25.62 | 25.68 | 401,031 | -0.04(-0.16%) |
Jun 28, 2024 | 25.82 | 25.85 | 25.59 | 25.72 | 250,555 | -0.24(-0.92%) |
Jun 27, 2024 | 25.98 | 26.01 | 25.87 | 25.96 | 413,995 | +0.07(+0.27%) |
Jun 26, 2024 | 25.82 | 25.92 | 25.80 | 25.89 | 278,418 | +0.03(+0.12%) |
Jun 25, 2024 | 25.72 | 25.89 | 25.68 | 25.86 | 308,896 | +0.12(+0.47%) |
Jun 24, 2024 | 25.75 | 25.90 | 25.71 | 25.74 | 294,743 | +0.04(+0.16%) |
Jun 21, 2024 | 25.65 | 25.73 | 25.59 | 25.70 | 351,987 | -0.12(-0.46%) |
Jun 20, 2024 | 25.80 | 25.88 | 25.73 | 25.82 | 315,897 | +0.08(+0.31%) |
Jun 18, 2024 | 25.62 | 25.76 | 25.62 | 25.74 | 651,323 | +0.02(+0.08%) |
Jun 17, 2024 | 25.62 | 25.74 | 25.48 | 25.72 | 366,595 | +0.09(+0.35%) |
Jun 14, 2024 | 25.52 | 25.63 | 25.45 | 25.63 | 263,579 | -0.21(-0.81%) |
Jun 13, 2024 | 26.05 | 26.05 | 25.75 | 25.84 | 384,359 | -0.29(-1.11%) |
Jun 12, 2024 | 26.29 | 26.31 | 26.08 | 26.13 | 323,490 | +0.22(+0.85%) |
Jun 11, 2024 | 25.93 | 25.95 | 25.75 | 25.91 | 493,247 | -0.28(-1.07%) |
Jun 10, 2024 | 26.02 | 26.22 | 25.95 | 26.19 | 784,865 | +0.11(+0.42%) |
Jun 07, 2024 | 26.20 | 26.23 | 26.06 | 26.08 | 337,431 | -0.27(-1.02%) |
Jun 06, 2024 | 26.26 | 26.35 | 26.24 | 26.35 | 2,593,972 | +0.18(+0.69%) |
Jun 05, 2024 | 26.05 | 26.17 | 25.95 | 26.17 | 497,240 | +0.32(+1.24%) |
Jun 04, 2024 | 25.89 | 25.91 | 25.69 | 25.85 | 574,121 | -0.28(-1.07%) |
Jun 03, 2024 | 26.25 | 26.25 | 26.00 | 26.13 | 445,986 | +0.02(+0.08%) |
May 31, 2024 | 26.11 | 26.12 | 25.85 | 26.11 | 431,358 | +0.09(+0.35%) |
May 30, 2024 | 25.99 | 26.09 | 25.96 | 26.02 | 437,574 | +0.06(+0.23%) |
May 29, 2024 | 26.02 | 26.06 | 25.93 | 25.96 | 430,453 | -0.45(-1.70%) |
May 28, 2024 | 26.44 | 26.46 | 26.30 | 26.41 | 370,943 | -0.03(-0.11%) |
May 24, 2024 | 26.32 | 26.52 | 26.31 | 26.44 | 233,193 | +0.22(+0.84%) |
May 23, 2024 | 26.59 | 26.62 | 26.15 | 26.22 | 405,346 | -0.14(-0.53%) |
May 22, 2024 | 26.57 | 26.57 | 26.27 | 26.36 | 365,606 | -0.31(-1.16%) |
May 21, 2024 | 26.60 | 26.69 | 26.57 | 26.67 | 394,968 | -0.05(-0.19%) |
May 20, 2024 | 26.66 | 26.78 | 26.64 | 26.72 | 676,441 | +0.06(+0.23%) |
May 17, 2024 | 26.52 | 26.66 | 26.48 | 26.66 | 456,720 | +0.19(+0.72%) |
May 16, 2024 | 26.58 | 26.60 | 26.46 | 26.47 | 397,022 | -0.20(-0.75%) |
May 15, 2024 | 26.55 | 26.67 | 26.46 | 26.67 | 590,132 | +0.35(+1.33%) |
May 14, 2024 | 26.15 | 26.32 | 26.15 | 26.32 | 561,740 | +0.24(+0.92%) |
May 13, 2024 | 26.12 | 26.13 | 26.05 | 26.08 | 605,466 | +0.07(+0.27%) |
May 10, 2024 | 26.11 | 26.17 | 25.99 | 26.01 | 453,400 | +0.01(+0.04%) |
May 09, 2024 | 25.93 | 26.02 | 25.89 | 26.00 | 361,164 | +0.06(+0.23%) |
May 08, 2024 | 25.88 | 25.95 | 25.81 | 25.94 | 477,328 | -0.15(-0.57%) |
May 07, 2024 | 26.13 | 26.13 | 26.04 | 26.09 | 259,698 | -0.03(-0.11%) |
May 06, 2024 | 25.95 | 26.14 | 25.95 | 26.12 | 655,788 | +0.24(+0.93%) |
May 03, 2024 | 25.75 | 25.91 | 25.71 | 25.88 | 542,651 | +0.34(+1.33%) |
May 02, 2024 | 25.51 | 25.61 | 25.33 | 25.54 | 739,897 | +0.22(+0.87%) |