Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 27.42 | 27.51 | 27.31 | 27.43 | 277,449 | +0.00(+0.00%) |
Jul 22, 2024 | 27.18 | 27.43 | 27.04 | 27.43 | 9,668 | +0.36(+1.33%) |
Jul 19, 2024 | 27.20 | 27.20 | 27.01 | 27.07 | 7,650 | -0.06(-0.22%) |
Jul 18, 2024 | 27.31 | 27.62 | 27.06 | 27.13 | 75,142 | -0.23(-0.82%) |
Jul 17, 2024 | 27.28 | 27.54 | 27.25 | 27.36 | 14,059 | +0.19(+0.69%) |
Jul 16, 2024 | 27.02 | 27.17 | 26.95 | 27.17 | 140,367 | +0.32(+1.21%) |
Jul 15, 2024 | 26.78 | 26.88 | 26.66 | 26.84 | 4,195 | +0.19(+0.71%) |
Jul 12, 2024 | 26.66 | 26.76 | 26.60 | 26.65 | 13,092 | +0.17(+0.64%) |
Jul 11, 2024 | 26.21 | 26.57 | 26.21 | 26.48 | 266,945 | +0.58(+2.22%) |
Jul 10, 2024 | 25.83 | 25.91 | 25.67 | 25.91 | 30,810 | +0.23(+0.89%) |
Jul 09, 2024 | 25.72 | 25.77 | 25.48 | 25.68 | 32,818 | +0.00(+0.00%) |
Jul 08, 2024 | 25.70 | 25.78 | 25.61 | 25.68 | 16,913 | +0.04(+0.16%) |
Jul 05, 2024 | 25.60 | 25.67 | 25.54 | 25.64 | 16,476 | +0.06(+0.23%) |
Jul 03, 2024 | 25.66 | 25.75 | 25.56 | 25.58 | 7,209 | -0.03(-0.12%) |
Jul 02, 2024 | 25.50 | 25.62 | 25.48 | 25.61 | 64,537 | +0.15(+0.57%) |
Jul 01, 2024 | 25.66 | 25.66 | 25.32 | 25.46 | 47,405 | -0.21(-0.81%) |
Jun 28, 2024 | 25.51 | 25.67 | 25.44 | 25.67 | 17,045 | +0.30(+1.19%) |
Jun 27, 2024 | 25.26 | 25.37 | 25.16 | 25.37 | 10,694 | +0.16(+0.64%) |
Jun 26, 2024 | 25.17 | 25.26 | 25.11 | 25.21 | 15,406 | -0.04(-0.16%) |
Jun 25, 2024 | 25.55 | 25.55 | 25.14 | 25.25 | 6,381 | -0.30(-1.16%) |
Jun 24, 2024 | 25.34 | 25.77 | 25.34 | 25.55 | 17,735 | +0.18(+0.70%) |
Jun 21, 2024 | 25.26 | 25.38 | 25.24 | 25.37 | 13,723 | +0.06(+0.24%) |
Jun 20, 2024 | 25.32 | 25.39 | 25.27 | 25.31 | 12,771 | -0.09(-0.35%) |
Jun 18, 2024 | 25.36 | 25.43 | 25.32 | 25.40 | 16,266 | +0.11(+0.43%) |
Jun 17, 2024 | 25.22 | 25.37 | 25.13 | 25.29 | 9,271 | -0.02(-0.08%) |
Jun 14, 2024 | 25.21 | 25.38 | 25.13 | 25.31 | 18,239 | -0.02(-0.08%) |
Jun 13, 2024 | 25.23 | 25.41 | 25.22 | 25.33 | 50,171 | +0.14(+0.55%) |
Jun 12, 2024 | 25.65 | 25.65 | 25.17 | 25.19 | 34,486 | +0.24(+0.95%) |
Jun 11, 2024 | 25.01 | 25.05 | 24.95 | 24.95 | 7,170 | -0.09(-0.36%) |
Jun 10, 2024 | 24.98 | 25.13 | 24.93 | 25.04 | 21,685 | +0.08(+0.31%) |
Jun 07, 2024 | 24.87 | 25.04 | 24.87 | 24.97 | 12,969 | -0.19(-0.74%) |
Jun 06, 2024 | 25.00 | 25.15 | 24.94 | 25.15 | 7,264 | +0.07(+0.27%) |
Jun 05, 2024 | 25.00 | 25.13 | 24.96 | 25.08 | 9,001 | -0.03(-0.11%) |
Jun 04, 2024 | 24.88 | 25.22 | 24.87 | 25.11 | 15,363 | +0.24(+0.96%) |
Jun 03, 2024 | 25.04 | 25.05 | 24.83 | 24.87 | 5,860 | -0.09(-0.36%) |
May 31, 2024 | 24.70 | 24.96 | 24.64 | 24.96 | 13,573 | +0.47(+1.91%) |
May 30, 2024 | 24.27 | 24.50 | 24.27 | 24.49 | 19,236 | +0.34(+1.42%) |
May 29, 2024 | 24.16 | 24.18 | 24.07 | 24.15 | 70,771 | -0.27(-1.10%) |
May 28, 2024 | 24.75 | 24.75 | 24.41 | 24.42 | 12,132 | -0.12(-0.49%) |
May 24, 2024 | 24.59 | 24.65 | 24.54 | 24.54 | 3,781 | +0.01(+0.05%) |
May 23, 2024 | 24.93 | 24.93 | 24.53 | 24.53 | 12,950 | -0.53(-2.13%) |
May 22, 2024 | 25.19 | 25.31 | 25.02 | 25.06 | 13,169 | -0.22(-0.86%) |
May 21, 2024 | 25.31 | 25.35 | 25.21 | 25.28 | 9,072 | -0.02(-0.08%) |
May 20, 2024 | 25.38 | 25.50 | 25.29 | 25.30 | 36,339 | -0.14(-0.54%) |
May 17, 2024 | 25.45 | 25.45 | 25.38 | 25.44 | 61,213 | +0.04(+0.14%) |
May 16, 2024 | 25.49 | 25.49 | 25.37 | 25.40 | 19,814 | -0.02(-0.07%) |
May 15, 2024 | 25.46 | 25.49 | 25.39 | 25.42 | 35,806 | +0.28(+1.11%) |
May 14, 2024 | 25.11 | 25.16 | 24.98 | 25.14 | 18,215 | +0.20(+0.78%) |
May 13, 2024 | 25.00 | 25.02 | 24.81 | 24.94 | 8,427 | +0.10(+0.39%) |
May 10, 2024 | 24.95 | 24.95 | 24.75 | 24.85 | 9,337 | -0.06(-0.23%) |
May 09, 2024 | 24.70 | 24.90 | 24.65 | 24.90 | 24,506 | +0.49(+2.03%) |
May 08, 2024 | 24.54 | 24.54 | 24.39 | 24.41 | 8,201 | -0.26(-1.04%) |
May 07, 2024 | 24.61 | 24.70 | 24.61 | 24.67 | 7,383 | +0.24(+0.97%) |
May 06, 2024 | 24.51 | 24.51 | 24.32 | 24.43 | 12,452 | +0.08(+0.32%) |
May 03, 2024 | 24.68 | 24.68 | 24.30 | 24.35 | 21,335 | +0.15(+0.62%) |
May 02, 2024 | 24.11 | 24.26 | 23.87 | 24.20 | 12,406 | +0.36(+1.49%) |