Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 27.33 | 27.33 | 27.14 | 27.18 | 388,881 | -0.18(-0.66%) |
Jul 12, 2024 | 27.25 | 27.46 | 27.25 | 27.36 | 339,845 | +0.30(+1.11%) |
Jul 11, 2024 | 27.17 | 27.20 | 27.03 | 27.06 | 649,394 | +0.07(+0.26%) |
Jul 10, 2024 | 26.80 | 27.02 | 26.80 | 26.99 | 488,377 | +0.40(+1.50%) |
Jul 09, 2024 | 26.68 | 26.70 | 26.56 | 26.59 | 1,612,804 | -0.10(-0.37%) |
Jul 08, 2024 | 26.85 | 26.86 | 26.68 | 26.69 | 375,535 | -0.14(-0.54%) |
Jul 05, 2024 | 26.91 | 26.96 | 26.68 | 26.84 | 417,247 | +0.12(+0.43%) |
Jul 03, 2024 | 26.61 | 26.77 | 26.61 | 26.72 | 284,950 | +0.27(+1.02%) |
Jul 02, 2024 | 26.27 | 26.45 | 26.24 | 26.45 | 482,078 | +0.13(+0.49%) |
Jul 01, 2024 | 26.40 | 26.50 | 26.28 | 26.32 | 982,521 | +0.00(+0.00%) |
Jun 28, 2024 | 26.33 | 26.41 | 26.21 | 26.32 | 951,055 | +0.00(+0.00%) |
Jun 27, 2024 | 26.33 | 26.39 | 26.26 | 26.32 | 670,969 | +0.07(+0.27%) |
Jun 26, 2024 | 26.24 | 26.31 | 26.22 | 26.25 | 538,786 | -0.23(-0.87%) |
Jun 25, 2024 | 26.42 | 26.50 | 26.35 | 26.48 | 1,165,598 | +0.10(+0.38%) |
Jun 24, 2024 | 26.37 | 26.52 | 26.37 | 26.38 | 422,599 | +0.20(+0.76%) |
Jun 21, 2024 | 26.19 | 26.23 | 26.13 | 26.18 | 510,034 | -0.17(-0.65%) |
Jun 20, 2024 | 26.34 | 26.42 | 26.28 | 26.35 | 1,234,625 | -0.03(-0.11%) |
Jun 18, 2024 | 26.31 | 26.41 | 26.26 | 26.38 | 426,074 | +0.13(+0.48%) |
Jun 17, 2024 | 26.13 | 26.29 | 26.03 | 26.25 | 461,965 | +0.06(+0.23%) |
Jun 14, 2024 | 26.19 | 26.22 | 26.05 | 26.19 | 1,012,147 | -0.28(-1.05%) |
Jun 13, 2024 | 26.65 | 26.65 | 26.37 | 26.47 | 315,805 | -0.29(-1.07%) |
Jun 12, 2024 | 26.95 | 26.98 | 26.73 | 26.76 | 397,640 | +0.24(+0.90%) |
Jun 11, 2024 | 26.50 | 26.57 | 26.37 | 26.52 | 513,463 | -0.25(-0.92%) |
Jun 10, 2024 | 26.59 | 26.80 | 26.58 | 26.77 | 336,221 | +0.05(+0.19%) |
Jun 07, 2024 | 26.83 | 26.89 | 26.70 | 26.72 | 272,952 | -0.33(-1.21%) |
Jun 06, 2024 | 26.98 | 27.05 | 26.93 | 27.05 | 556,915 | +0.08(+0.31%) |
Jun 05, 2024 | 26.89 | 26.96 | 26.75 | 26.96 | 494,638 | +0.25(+0.94%) |
Jun 04, 2024 | 26.70 | 26.72 | 26.57 | 26.71 | 327,340 | +0.00(+0.02%) |
Jun 03, 2024 | 26.79 | 26.82 | 26.59 | 26.70 | 437,134 | -0.01(-0.06%) |
May 31, 2024 | 26.63 | 26.72 | 26.47 | 26.72 | 588,746 | +0.27(+1.03%) |
May 30, 2024 | 26.39 | 26.51 | 26.36 | 26.45 | 423,748 | +0.22(+0.85%) |
May 29, 2024 | 26.35 | 26.36 | 26.21 | 26.22 | 481,749 | -0.43(-1.60%) |
May 28, 2024 | 26.76 | 26.76 | 26.55 | 26.65 | 349,484 | -0.02(-0.07%) |
May 24, 2024 | 26.56 | 26.69 | 26.55 | 26.67 | 311,450 | +0.26(+0.97%) |
May 23, 2024 | 26.74 | 26.79 | 26.35 | 26.41 | 432,177 | -0.09(-0.34%) |
May 22, 2024 | 26.59 | 26.60 | 26.43 | 26.50 | 466,977 | -0.26(-0.96%) |
May 21, 2024 | 26.74 | 26.80 | 26.73 | 26.76 | 380,736 | -0.11(-0.42%) |
May 20, 2024 | 26.90 | 26.94 | 26.84 | 26.87 | 261,547 | +0.03(+0.11%) |
May 17, 2024 | 26.77 | 26.85 | 26.71 | 26.84 | 261,346 | +0.10(+0.37%) |
May 16, 2024 | 26.84 | 26.87 | 26.73 | 26.74 | 333,150 | -0.11(-0.42%) |
May 15, 2024 | 26.74 | 26.86 | 26.62 | 26.86 | 331,064 | +0.28(+1.06%) |
May 14, 2024 | 26.49 | 26.59 | 26.47 | 26.58 | 321,849 | +0.17(+0.66%) |
May 13, 2024 | 26.43 | 26.48 | 26.36 | 26.40 | 257,939 | +0.00(+0.00%) |
May 10, 2024 | 26.48 | 26.49 | 26.37 | 26.40 | 232,902 | -0.01(-0.04%) |
May 09, 2024 | 26.17 | 26.41 | 26.17 | 26.41 | 337,949 | +0.25(+0.96%) |
May 08, 2024 | 26.07 | 26.17 | 26.05 | 26.16 | 543,920 | -0.05(-0.21%) |
May 07, 2024 | 26.27 | 26.28 | 26.17 | 26.21 | 252,476 | +0.02(+0.08%) |
May 06, 2024 | 26.15 | 26.20 | 26.11 | 26.19 | 288,654 | +0.18(+0.70%) |
May 03, 2024 | 26.06 | 26.09 | 25.86 | 26.01 | 638,853 | +0.28(+1.08%) |
May 02, 2024 | 25.66 | 25.80 | 25.55 | 25.73 | 309,180 | +0.29(+1.15%) |
|