Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 27.42 | 27.56 | 26.96 | 27.08 | 190,689 | -0.16(-0.59%) |
Jul 17, 2024 | 27.15 | 27.41 | 27.14 | 27.24 | 215,938 | +0.09(+0.33%) |
Jul 16, 2024 | 26.92 | 27.22 | 26.77 | 27.15 | 212,632 | +0.29(+1.08%) |
Jul 15, 2024 | 26.34 | 27.00 | 26.25 | 26.86 | 236,837 | +0.52(+1.97%) |
Jul 12, 2024 | 26.53 | 26.62 | 26.31 | 26.34 | 193,498 | -0.06(-0.23%) |
Jul 11, 2024 | 26.59 | 26.73 | 26.35 | 26.40 | 282,784 | -0.41(-1.53%) |
Jul 10, 2024 | 26.45 | 26.83 | 26.45 | 26.81 | 193,536 | +0.40(+1.51%) |
Jul 09, 2024 | 26.28 | 26.60 | 26.28 | 26.41 | 175,046 | +0.09(+0.34%) |
Jul 08, 2024 | 26.89 | 26.91 | 26.29 | 26.32 | 275,331 | -0.68(-2.52%) |
Jul 05, 2024 | 27.26 | 27.26 | 26.76 | 27.00 | 177,559 | -0.37(-1.35%) |
Jul 03, 2024 | 27.27 | 27.50 | 27.23 | 27.37 | 115,280 | +0.28(+1.03%) |
Jul 02, 2024 | 26.93 | 27.23 | 26.68 | 27.09 | 185,229 | +0.10(+0.37%) |
Jul 01, 2024 | 27.25 | 27.35 | 26.74 | 26.99 | 324,024 | -0.05(-0.18%) |
Jun 28, 2024 | 28.00 | 28.06 | 26.96 | 27.04 | 775,994 | -0.94(-3.36%) |
Jun 27, 2024 | 28.17 | 28.27 | 27.85 | 27.98 | 156,382 | -0.04(-0.14%) |
Jun 26, 2024 | 27.70 | 28.08 | 27.70 | 28.02 | 213,333 | +0.06(+0.21%) |
Jun 25, 2024 | 27.64 | 27.97 | 27.59 | 27.96 | 180,785 | +0.16(+0.58%) |
Jun 24, 2024 | 27.58 | 28.00 | 27.58 | 27.80 | 316,769 | +0.34(+1.24%) |
Jun 21, 2024 | 27.08 | 27.58 | 26.97 | 27.46 | 435,568 | +0.43(+1.59%) |
Jun 20, 2024 | 25.85 | 27.14 | 25.80 | 27.03 | 710,344 | +1.20(+4.65%) |
Jun 18, 2024 | 25.73 | 26.04 | 25.73 | 25.83 | 152,430 | +0.11(+0.43%) |
Jun 17, 2024 | 25.82 | 26.05 | 25.59 | 25.72 | 206,832 | -0.13(-0.50%) |
Jun 14, 2024 | 26.25 | 26.30 | 25.81 | 25.85 | 253,147 | -0.27(-1.03%) |
Jun 13, 2024 | 26.59 | 26.63 | 25.85 | 26.12 | 266,491 | -0.67(-2.50%) |
Jun 12, 2024 | 26.89 | 26.97 | 26.67 | 26.79 | 237,862 | +0.17(+0.64%) |
Jun 11, 2024 | 26.90 | 26.90 | 26.37 | 26.62 | 298,137 | -0.72(-2.63%) |
Jun 10, 2024 | 27.25 | 27.45 | 27.07 | 27.34 | 252,887 | -0.71(-2.53%) |
Jun 07, 2024 | 28.33 | 28.42 | 27.95 | 28.05 | 393,238 | +0.34(+1.23%) |
Jun 06, 2024 | 27.65 | 27.79 | 27.57 | 27.71 | 205,166 | -0.18(-0.66%) |
Jun 05, 2024 | 27.82 | 28.00 | 27.64 | 27.89 | 222,458 | +0.15(+0.53%) |
Jun 04, 2024 | 27.71 | 27.93 | 27.66 | 27.75 | 254,168 | -0.10(-0.35%) |
Jun 03, 2024 | 28.04 | 28.14 | 27.76 | 27.85 | 276,510 | -0.14(-0.49%) |
May 31, 2024 | 28.30 | 28.30 | 27.77 | 27.98 | 304,376 | -0.11(-0.38%) |
May 30, 2024 | 28.33 | 28.41 | 27.97 | 28.09 | 223,939 | +0.20(+0.73%) |
May 29, 2024 | 28.40 | 28.45 | 27.65 | 27.89 | 359,332 | -0.25(-0.90%) |
May 28, 2024 | 29.00 | 29.01 | 28.08 | 28.14 | 410,019 | -0.52(-1.80%) |
May 24, 2024 | 28.64 | 29.07 | 28.46 | 28.65 | 552,104 | +0.89(+3.19%) |
May 23, 2024 | 29.11 | 29.68 | 27.74 | 27.77 | 525,136 | -0.50(-1.76%) |
May 22, 2024 | 28.64 | 28.69 | 28.14 | 28.27 | 305,721 | -0.61(-2.12%) |
May 21, 2024 | 28.91 | 29.00 | 28.67 | 28.88 | 255,450 | +0.27(+0.95%) |
May 20, 2024 | 28.68 | 29.00 | 28.58 | 28.61 | 287,294 | -0.05(-0.17%) |
May 17, 2024 | 28.52 | 28.88 | 28.28 | 28.65 | 295,142 | +0.20(+0.72%) |
May 16, 2024 | 28.21 | 28.49 | 28.10 | 28.45 | 204,269 | +0.32(+1.14%) |
May 15, 2024 | 28.09 | 28.32 | 27.80 | 28.13 | 195,803 | +0.11(+0.38%) |
May 14, 2024 | 28.10 | 28.19 | 27.89 | 28.02 | 209,095 | +0.10(+0.35%) |
May 13, 2024 | 28.13 | 28.20 | 27.58 | 27.92 | 370,991 | +0.15(+0.53%) |
May 10, 2024 | 28.10 | 28.23 | 27.75 | 27.78 | 414,853 | +0.58(+2.15%) |
May 09, 2024 | 26.88 | 27.37 | 26.88 | 27.19 | 448,586 | +0.31(+1.16%) |
May 08, 2024 | 26.39 | 26.89 | 26.35 | 26.88 | 215,467 | +0.60(+2.30%) |
May 07, 2024 | 26.19 | 26.36 | 26.08 | 26.28 | 207,684 | +0.17(+0.63%) |
May 06, 2024 | 26.04 | 26.36 | 26.01 | 26.11 | 297,027 | +0.21(+0.83%) |
May 03, 2024 | 25.95 | 25.95 | 25.60 | 25.90 | 191,292 | +0.09(+0.34%) |
May 02, 2024 | 25.57 | 25.82 | 25.51 | 25.81 | 246,419 | +0.41(+1.61%) |