Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 26.08 | 0 | +0.08(+0.31%) | |||
Jul 08, 2024 | 25.98 | 26.00 | 25.98 | 26.00 | 3,901,705 | +0.24(+0.93%) |
Jul 05, 2024 | 25.77 | 25.82 | 25.74 | 25.76 | 477,557 | +0.01(+0.04%) |
Jul 03, 2024 | 25.84 | 25.88 | 25.73 | 25.75 | 691,450 | +0.02(+0.08%) |
Jul 02, 2024 | 25.57 | 26.00 | 25.43 | 25.73 | 1,623,000 | +0.18(+0.70%) |
Jul 01, 2024 | 25.44 | 25.57 | 25.44 | 25.55 | 417,187 | +0.07(+0.27%) |
Jun 28, 2024 | 25.42 | 25.56 | 25.22 | 25.48 | 279,880 | +0.19(+0.75%) |
Jun 27, 2024 | 25.18 | 25.32 | 25.16 | 25.29 | 523,324 | +0.12(+0.48%) |
Jun 26, 2024 | 25.20 | 25.39 | 25.16 | 25.17 | 316,702 | -0.09(-0.36%) |
Jun 25, 2024 | 25.48 | 25.48 | 25.20 | 25.26 | 578,242 | -0.21(-0.82%) |
Jun 24, 2024 | 25.55 | 25.58 | 25.43 | 25.47 | 1,411,513 | -0.12(-0.47%) |
Jun 21, 2024 | 25.60 | 25.60 | 25.51 | 25.59 | 895,527 | +0.08(+0.31%) |
Jun 20, 2024 | 25.52 | 25.67 | 25.45 | 25.51 | 949,044 | +0.01(+0.04%) |
Jun 18, 2024 | 25.55 | 25.59 | 25.46 | 25.50 | 1,158,895 | -0.05(-0.20%) |
Jun 17, 2024 | 25.62 | 25.75 | 25.50 | 25.55 | 3,801,063 | +0.70(+2.82%) |
Jun 14, 2024 | 25.08 | 25.08 | 24.66 | 24.85 | 711,239 | -0.17(-0.68%) |
Jun 13, 2024 | 24.90 | 25.04 | 24.70 | 25.02 | 554,502 | +0.15(+0.60%) |
Jun 12, 2024 | 24.75 | 24.95 | 24.51 | 24.87 | 360,500 | +0.15(+0.61%) |
Jun 11, 2024 | 24.71 | 24.87 | 24.54 | 24.72 | 174,380 | -0.06(-0.24%) |
Jun 10, 2024 | 24.65 | 25.08 | 24.59 | 24.78 | 204,918 | +0.13(+0.53%) |
Jun 07, 2024 | 24.45 | 24.75 | 24.35 | 24.65 | 450,824 | +0.20(+0.82%) |
Jun 06, 2024 | 24.44 | 24.64 | 24.40 | 24.45 | 185,928 | +0.05(+0.20%) |
Jun 05, 2024 | 24.38 | 24.49 | 24.25 | 24.40 | 273,065 | -0.02(-0.08%) |
Jun 04, 2024 | 24.04 | 24.60 | 24.00 | 24.42 | 303,778 | +0.38(+1.58%) |
Jun 03, 2024 | 23.98 | 24.26 | 23.90 | 24.04 | 217,259 | +0.09(+0.38%) |
May 31, 2024 | 24.01 | 24.11 | 23.95 | 23.95 | 94,083 | -0.06(-0.25%) |
May 30, 2024 | 24.03 | 24.12 | 23.98 | 24.01 | 64,849 | -0.02(-0.08%) |
May 29, 2024 | 24.00 | 24.08 | 23.88 | 24.03 | 82,347 | +0.01(+0.04%) |
May 28, 2024 | 23.93 | 24.04 | 23.80 | 24.02 | 259,241 | +0.05(+0.21%) |
May 24, 2024 | 23.93 | 24.01 | 23.52 | 23.97 | 412,395 | +0.04(+0.17%) |
May 23, 2024 | 24.05 | 24.10 | 23.30 | 23.93 | 437,022 | -0.05(-0.23%) |
May 22, 2024 | 24.07 | 24.20 | 23.92 | 23.98 | 375,662 | -0.05(-0.19%) |
May 21, 2024 | 23.84 | 24.12 | 23.71 | 24.03 | 475,321 | +0.10(+0.42%) |
May 20, 2024 | 23.54 | 23.95 | 23.54 | 23.93 | 51,943 | -0.02(-0.08%) |
May 17, 2024 | 23.97 | 23.97 | 23.75 | 23.95 | 140,521 | +0.00(+0.00%) |
May 16, 2024 | 23.90 | 24.01 | 23.66 | 23.95 | 312,482 | -0.06(-0.25%) |
May 15, 2024 | 23.90 | 24.25 | 23.84 | 24.01 | 692,586 | +0.29(+1.22%) |
May 14, 2024 | 23.49 | 23.74 | 23.49 | 23.72 | 193,172 | +0.21(+0.89%) |
May 13, 2024 | 23.11 | 23.88 | 23.09 | 23.51 | 61,145 | +0.19(+0.81%) |
May 10, 2024 | 23.00 | 23.33 | 22.98 | 23.32 | 353,117 | -0.08(-0.34%) |
May 09, 2024 | 23.48 | 23.48 | 23.33 | 23.40 | 163,877 | -0.07(-0.30%) |
May 08, 2024 | 23.20 | 23.50 | 23.14 | 23.47 | 176,960 | +0.25(+1.08%) |
May 07, 2024 | 23.15 | 23.42 | 23.11 | 23.22 | 114,342 | +0.07(+0.30%) |
May 06, 2024 | 23.04 | 23.33 | 23.00 | 23.15 | 35,773 | +0.14(+0.61%) |
May 03, 2024 | 23.16 | 23.34 | 22.89 | 23.01 | 228,350 | -0.01(-0.04%) |
May 02, 2024 | 22.75 | 23.06 | 22.34 | 23.02 | 292,792 | +0.34(+1.50%) |