Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 27.84 | 27.84 | 26.16 | 26.20 | 2,354 | -0.21(-0.80%) |
Jul 23, 2024 | 26.41 | 27.84 | 26.25 | 26.41 | 3,919 | +0.65(+2.52%) |
Jul 22, 2024 | 28.04 | 28.04 | 25.60 | 25.76 | 1,721 | +0.20(+0.78%) |
Jul 19, 2024 | 25.56 | 28.94 | 25.56 | 25.56 | 1,078 | -0.25(-0.97%) |
Jul 18, 2024 | 29.19 | 29.19 | 25.81 | 25.81 | 2,523 | -2.35(-8.35%) |
Jul 17, 2024 | 28.29 | 28.29 | 28.00 | 28.16 | 1,154 | +0.74(+2.70%) |
Jul 16, 2024 | 27.26 | 28.11 | 27.26 | 27.42 | 1,214 | -0.79(-2.80%) |
Jul 15, 2024 | 29.01 | 29.01 | 27.96 | 28.21 | 81,070 | +0.42(+1.51%) |
Jul 12, 2024 | 29.34 | 29.34 | 27.79 | 27.79 | 3,950 | +0.53(+1.94%) |
Jul 11, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 1,099 | -0.99(-3.50%) |
Jul 10, 2024 | 28.10 | 29.00 | 28.10 | 28.25 | 3,969 | +0.90(+3.29%) |
Jul 09, 2024 | 29.05 | 29.05 | 27.35 | 27.35 | 1,365 | +0.15(+0.55%) |
Jul 08, 2024 | 28.32 | 28.90 | 27.09 | 27.20 | 2,095 | -0.19(-0.69%) |
Jul 05, 2024 | 28.50 | 28.50 | 27.39 | 27.39 | 668 | -0.07(-0.25%) |
Jul 03, 2024 | 28.53 | 28.53 | 27.46 | 27.46 | 1,652 | -0.14(-0.51%) |
Jul 02, 2024 | 26.00 | 27.60 | 26.00 | 27.60 | 7,264 | +1.32(+5.02%) |
Jul 01, 2024 | 26.84 | 26.84 | 26.28 | 26.28 | 4,402 | -0.29(-1.11%) |
Jun 28, 2024 | 27.00 | 27.00 | 26.50 | 26.57 | 2,323 | -0.27(-0.99%) |
Jun 27, 2024 | 27.00 | 27.00 | 26.63 | 26.84 | 4,123 | +0.68(+2.60%) |
Jun 26, 2024 | 26.84 | 26.84 | 26.16 | 26.16 | 1,456 | +0.32(+1.24%) |
Jun 25, 2024 | 26.63 | 26.63 | 25.83 | 25.84 | 3,453 | -0.12(-0.46%) |
Jun 24, 2024 | 25.95 | 26.60 | 25.95 | 25.96 | 1,354 | -0.51(-1.93%) |
Jun 21, 2024 | 26.60 | 26.60 | 26.16 | 26.47 | 1,134 | -0.03(-0.11%) |
Jun 20, 2024 | 26.79 | 26.84 | 25.73 | 26.50 | 2,251 | +0.09(+0.34%) |
Jun 18, 2024 | 26.22 | 26.41 | 26.16 | 26.41 | 3,153 | +0.48(+1.85%) |
Jun 17, 2024 | 26.47 | 26.59 | 25.93 | 25.93 | 1,859 | -0.70(-2.63%) |
Jun 14, 2024 | 26.07 | 26.79 | 25.54 | 26.63 | 5,516 | -0.21(-0.78%) |
Jun 13, 2024 | 25.96 | 26.84 | 25.96 | 26.84 | 1,192 | +0.14(+0.52%) |
Jun 12, 2024 | 26.84 | 26.84 | 25.89 | 26.70 | 5,083 | +0.89(+3.45%) |
Jun 11, 2024 | 26.58 | 26.58 | 25.81 | 25.81 | 1,636 | -0.85(-3.19%) |
Jun 10, 2024 | 25.71 | 26.84 | 25.71 | 26.66 | 2,095 | +0.26(+0.98%) |
Jun 07, 2024 | 25.59 | 26.84 | 25.59 | 26.40 | 2,924 | +0.43(+1.66%) |
Jun 06, 2024 | 26.81 | 26.81 | 25.97 | 25.97 | 2,239 | -0.82(-3.06%) |
Jun 05, 2024 | 26.79 | 26.79 | 25.49 | 26.79 | 4,622 | -0.05(-0.19%) |
Jun 04, 2024 | 26.84 | 26.84 | 25.90 | 26.84 | 2,890 | +0.09(+0.34%) |
Jun 03, 2024 | 26.84 | 26.84 | 25.95 | 26.75 | 4,867 | +0.58(+2.22%) |
May 31, 2024 | 26.84 | 26.84 | 26.17 | 26.17 | 1,590 | -0.26(-0.98%) |
May 30, 2024 | 25.53 | 26.43 | 25.53 | 26.43 | 1,228 | -0.02(-0.08%) |
May 29, 2024 | 26.84 | 26.84 | 26.45 | 26.45 | 1,946 | -0.45(-1.67%) |
May 28, 2024 | 26.84 | 27.30 | 25.67 | 26.90 | 14,043 | +0.06(+0.22%) |
May 24, 2024 | 25.99 | 27.00 | 25.98 | 26.84 | 10,441 | +0.88(+3.39%) |
May 23, 2024 | 27.28 | 27.28 | 25.96 | 25.96 | 1,036 | -0.69(-2.59%) |
May 22, 2024 | 27.08 | 27.08 | 25.77 | 26.65 | 2,095 | +0.37(+1.41%) |
May 21, 2024 | 26.81 | 26.97 | 26.28 | 26.28 | 9,482 | -0.61(-2.27%) |
May 20, 2024 | 27.04 | 27.04 | 26.37 | 26.89 | 2,130 | +0.32(+1.20%) |
May 17, 2024 | 27.67 | 27.67 | 26.57 | 26.57 | 3,309 | -0.17(-0.64%) |
May 16, 2024 | 26.71 | 26.87 | 26.37 | 26.74 | 4,890 | +0.37(+1.40%) |
May 15, 2024 | 26.61 | 26.77 | 26.37 | 26.37 | 1,820 | -0.43(-1.60%) |
May 14, 2024 | 26.91 | 27.07 | 25.60 | 26.80 | 2,306 | +1.23(+4.81%) |
May 13, 2024 | 26.72 | 26.88 | 25.57 | 25.57 | 2,119 | -1.04(-3.91%) |
May 10, 2024 | 26.58 | 26.61 | 25.71 | 26.61 | 4,509 | +0.21(+0.80%) |
May 09, 2024 | 26.38 | 26.40 | 25.89 | 26.40 | 1,637 | +0.23(+0.88%) |
May 08, 2024 | 26.65 | 26.65 | 26.01 | 26.17 | 1,768 | -0.06(-0.23%) |
May 07, 2024 | 26.89 | 26.89 | 26.23 | 26.23 | 701 | -0.59(-2.20%) |
May 06, 2024 | 27.14 | 27.20 | 25.82 | 26.82 | 7,589 | +0.12(+0.45%) |
May 03, 2024 | 25.80 | 26.74 | 25.76 | 26.70 | 4,604 | +0.90(+3.49%) |
May 02, 2024 | 26.33 | 26.62 | 25.80 | 25.80 | 4,965 | -0.04(-0.15%) |