Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 26.52 | 26.60 | 26.38 | 26.48 | 65,402 | -0.22(-0.82%) |
Jul 22, 2024 | 26.54 | 26.71 | 26.48 | 26.70 | 93,821 | +0.06(+0.23%) |
Jul 19, 2024 | 26.94 | 27.09 | 26.63 | 26.64 | 130,971 | -0.39(-1.44%) |
Jul 18, 2024 | 27.13 | 27.21 | 27.02 | 27.03 | 177,427 | -0.19(-0.70%) |
Jul 17, 2024 | 27.15 | 27.24 | 27.14 | 27.22 | 114,423 | +0.18(+0.67%) |
Jul 16, 2024 | 26.95 | 27.10 | 26.92 | 27.04 | 151,526 | -0.17(-0.62%) |
Jul 15, 2024 | 27.25 | 27.28 | 27.14 | 27.21 | 158,811 | -0.12(-0.44%) |
Jul 12, 2024 | 27.40 | 27.44 | 27.30 | 27.33 | 116,202 | -0.07(-0.26%) |
Jul 11, 2024 | 27.25 | 27.45 | 27.24 | 27.40 | 176,485 | +0.10(+0.37%) |
Jul 10, 2024 | 27.26 | 27.40 | 27.16 | 27.30 | 162,166 | -0.01(-0.04%) |
Jul 09, 2024 | 27.46 | 27.55 | 27.30 | 27.31 | 332,447 | -0.23(-0.84%) |
Jul 08, 2024 | 27.64 | 27.68 | 27.50 | 27.54 | 75,025 | -0.29(-1.04%) |
Jul 05, 2024 | 27.87 | 27.99 | 27.78 | 27.83 | 103,007 | +0.09(+0.32%) |
Jul 03, 2024 | 27.67 | 27.79 | 27.64 | 27.74 | 107,283 | +0.11(+0.40%) |
Jul 02, 2024 | 27.74 | 27.76 | 27.59 | 27.63 | 179,571 | +0.01(+0.04%) |
Jul 01, 2024 | 27.43 | 27.65 | 27.33 | 27.62 | 190,069 | +0.31(+1.14%) |
Jun 28, 2024 | 27.44 | 27.44 | 27.25 | 27.31 | 134,170 | -0.05(-0.18%) |
Jun 27, 2024 | 27.44 | 27.45 | 27.26 | 27.36 | 109,731 | +0.15(+0.55%) |
Jun 26, 2024 | 27.22 | 27.36 | 27.15 | 27.21 | 76,081 | +0.00(+0.00%) |
Jun 25, 2024 | 27.33 | 27.38 | 27.17 | 27.21 | 139,932 | -0.22(-0.80%) |
Jun 24, 2024 | 27.20 | 27.44 | 27.20 | 27.43 | 127,780 | +0.19(+0.70%) |
Jun 21, 2024 | 27.44 | 27.45 | 27.19 | 27.24 | 96,514 | -0.19(-0.69%) |
Jun 20, 2024 | 27.50 | 27.56 | 27.39 | 27.43 | 92,466 | +0.06(+0.22%) |
Jun 18, 2024 | 27.19 | 27.40 | 27.19 | 27.37 | 134,380 | +0.17(+0.63%) |
Jun 17, 2024 | 27.00 | 27.22 | 27.00 | 27.20 | 271,376 | +0.17(+0.63%) |
Jun 14, 2024 | 27.17 | 27.23 | 27.02 | 27.03 | 64,732 | -0.02(-0.07%) |
Jun 13, 2024 | 27.17 | 27.22 | 27.04 | 27.05 | 66,271 | +0.02(+0.07%) |
Jun 12, 2024 | 27.27 | 27.27 | 27.02 | 27.03 | 64,254 | +0.07(+0.26%) |
Jun 11, 2024 | 26.93 | 27.04 | 26.83 | 26.96 | 92,469 | +0.05(+0.19%) |
Jun 10, 2024 | 26.70 | 26.95 | 26.65 | 26.91 | 528,308 | +0.41(+1.55%) |
Jun 07, 2024 | 26.62 | 26.68 | 26.50 | 26.50 | 261,229 | -0.24(-0.90%) |
Jun 06, 2024 | 26.56 | 26.80 | 26.53 | 26.74 | 172,228 | +0.31(+1.17%) |
Jun 05, 2024 | 26.40 | 26.46 | 26.25 | 26.43 | 92,455 | +0.12(+0.46%) |
Jun 04, 2024 | 26.37 | 26.41 | 26.23 | 26.31 | 212,262 | -0.23(-0.87%) |
Jun 03, 2024 | 27.02 | 27.02 | 26.54 | 26.54 | 140,601 | -0.50(-1.85%) |
May 31, 2024 | 27.32 | 27.34 | 26.96 | 27.04 | 106,319 | -0.19(-0.70%) |
May 30, 2024 | 27.40 | 27.49 | 27.21 | 27.23 | 116,136 | -0.33(-1.20%) |
May 29, 2024 | 27.74 | 27.77 | 27.56 | 27.56 | 142,800 | -0.27(-0.97%) |
May 28, 2024 | 27.61 | 27.83 | 27.58 | 27.83 | 100,211 | +0.57(+2.09%) |
May 24, 2024 | 27.21 | 27.30 | 27.16 | 27.26 | 151,033 | +0.15(+0.55%) |
May 23, 2024 | 27.46 | 27.49 | 27.05 | 27.11 | 317,188 | -0.13(-0.48%) |
May 22, 2024 | 27.36 | 27.42 | 27.21 | 27.24 | 217,724 | -0.31(-1.13%) |
May 21, 2024 | 27.56 | 27.67 | 27.44 | 27.55 | 105,050 | -0.08(-0.29%) |
May 20, 2024 | 27.46 | 27.69 | 27.46 | 27.63 | 360,068 | +0.12(+0.44%) |
May 17, 2024 | 27.40 | 27.51 | 27.35 | 27.51 | 173,804 | +0.25(+0.92%) |
May 16, 2024 | 27.26 | 27.29 | 27.18 | 27.26 | 81,063 | +0.10(+0.37%) |
May 15, 2024 | 26.97 | 27.16 | 26.86 | 27.16 | 285,397 | +0.17(+0.63%) |
May 14, 2024 | 26.98 | 27.10 | 26.91 | 26.99 | 96,822 | -0.14(-0.52%) |
May 13, 2024 | 27.09 | 27.21 | 27.04 | 27.13 | 96,978 | +0.12(+0.44%) |
May 10, 2024 | 27.22 | 27.22 | 26.99 | 27.01 | 106,836 | -0.16(-0.59%) |
May 09, 2024 | 27.15 | 27.17 | 27.03 | 27.17 | 77,757 | +0.11(+0.41%) |
May 08, 2024 | 26.88 | 27.10 | 26.86 | 27.06 | 88,841 | -0.05(-0.18%) |
May 07, 2024 | 27.00 | 27.18 | 26.99 | 27.11 | 108,628 | +0.03(+0.11%) |
May 06, 2024 | 26.98 | 27.16 | 26.98 | 27.08 | 122,511 | +0.18(+0.67%) |
May 03, 2024 | 26.96 | 26.97 | 26.86 | 26.90 | 133,448 | +0.02(+0.07%) |
May 02, 2024 | 26.85 | 26.95 | 26.73 | 26.88 | 7,421,337 | +0.06(+0.22%) |