Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.44 | 26.50 | 25.94 | 26.16 | 37,127 | -0.59(-2.21%) |
Jul 18, 2024 | 27.02 | 27.21 | 26.74 | 26.75 | 80,153 | -0.25(-0.93%) |
Jul 17, 2024 | 26.47 | 27.11 | 26.37 | 27.00 | 140,083 | +0.63(+2.39%) |
Jul 16, 2024 | 26.02 | 26.50 | 26.02 | 26.37 | 51,073 | -0.11(-0.42%) |
Jul 15, 2024 | 26.88 | 26.88 | 26.46 | 26.48 | 96,502 | -0.52(-1.93%) |
Jul 12, 2024 | 27.13 | 27.38 | 27.00 | 27.00 | 75,445 | -0.02(-0.07%) |
Jul 11, 2024 | 27.00 | 27.28 | 26.92 | 27.02 | 146,330 | +0.37(+1.39%) |
Jul 10, 2024 | 26.49 | 26.72 | 26.32 | 26.65 | 105,227 | +0.40(+1.52%) |
Jul 09, 2024 | 25.75 | 26.32 | 25.67 | 26.25 | 110,939 | +0.54(+2.10%) |
Jul 08, 2024 | 25.43 | 25.72 | 25.26 | 25.71 | 141,357 | +0.62(+2.47%) |
Jul 05, 2024 | 25.12 | 25.22 | 24.89 | 25.09 | 236,417 | +0.20(+0.80%) |
Jul 03, 2024 | 25.39 | 25.48 | 24.86 | 24.89 | 65,908 | -0.45(-1.78%) |
Jul 02, 2024 | 25.13 | 25.41 | 25.02 | 25.34 | 101,134 | +0.33(+1.32%) |
Jul 01, 2024 | 24.78 | 25.46 | 24.78 | 25.01 | 179,870 | +0.23(+0.93%) |
Jun 28, 2024 | 25.06 | 25.08 | 24.78 | 24.78 | 240,016 | -0.36(-1.43%) |
Jun 27, 2024 | 24.99 | 25.31 | 24.84 | 25.14 | 197,460 | +0.00(+0.00%) |
Jun 26, 2024 | 25.29 | 25.31 | 25.02 | 25.14 | 128,994 | -0.49(-1.91%) |
Jun 25, 2024 | 25.87 | 25.91 | 25.61 | 25.63 | 72,882 | -0.55(-2.10%) |
Jun 24, 2024 | 25.98 | 26.19 | 25.89 | 26.18 | 130,131 | +0.43(+1.67%) |
Jun 21, 2024 | 25.64 | 25.85 | 25.53 | 25.75 | 95,615 | +0.12(+0.47%) |
Jun 20, 2024 | 25.77 | 25.79 | 25.61 | 25.63 | 65,159 | -0.21(-0.81%) |
Jun 18, 2024 | 26.02 | 26.02 | 25.74 | 25.84 | 107,768 | +0.10(+0.39%) |
Jun 17, 2024 | 25.88 | 25.88 | 25.32 | 25.74 | 123,384 | +0.30(+1.18%) |
Jun 14, 2024 | 25.37 | 25.61 | 25.32 | 25.44 | 132,414 | -0.28(-1.09%) |
Jun 13, 2024 | 26.00 | 26.01 | 25.64 | 25.72 | 124,652 | -0.33(-1.27%) |
Jun 12, 2024 | 26.07 | 26.43 | 26.02 | 26.05 | 192,242 | -0.15(-0.57%) |
Jun 11, 2024 | 26.12 | 26.28 | 26.07 | 26.20 | 80,439 | -0.21(-0.80%) |
Jun 10, 2024 | 26.42 | 26.42 | 26.23 | 26.41 | 109,474 | -0.35(-1.31%) |
Jun 07, 2024 | 26.87 | 27.00 | 26.74 | 26.76 | 85,738 | -0.29(-1.07%) |
Jun 06, 2024 | 27.07 | 27.18 | 27.00 | 27.05 | 66,273 | -0.11(-0.41%) |
Jun 05, 2024 | 27.29 | 27.36 | 27.12 | 27.16 | 72,212 | -0.38(-1.38%) |
Jun 04, 2024 | 27.56 | 27.71 | 27.42 | 27.54 | 57,843 | -0.16(-0.58%) |
Jun 03, 2024 | 27.61 | 27.84 | 27.37 | 27.70 | 96,571 | -0.12(-0.43%) |
May 31, 2024 | 27.72 | 28.03 | 27.53 | 27.82 | 146,650 | +0.36(+1.31%) |
May 30, 2024 | 27.10 | 27.57 | 27.09 | 27.46 | 266,688 | +0.52(+1.93%) |
May 29, 2024 | 27.16 | 27.16 | 26.89 | 26.94 | 109,804 | -0.25(-0.92%) |
May 28, 2024 | 27.35 | 27.58 | 27.04 | 27.19 | 220,140 | -0.08(-0.29%) |
May 24, 2024 | 27.43 | 27.46 | 27.21 | 27.27 | 95,712 | -0.38(-1.37%) |
May 23, 2024 | 28.20 | 28.20 | 27.62 | 27.65 | 104,539 | -0.55(-1.95%) |
May 22, 2024 | 28.18 | 28.46 | 28.07 | 28.20 | 116,737 | -0.18(-0.63%) |
May 21, 2024 | 29.03 | 29.03 | 28.36 | 28.38 | 131,745 | -0.80(-2.74%) |
May 20, 2024 | 29.44 | 29.44 | 29.05 | 29.18 | 137,572 | -0.45(-1.52%) |
May 17, 2024 | 30.58 | 30.60 | 29.55 | 29.63 | 140,222 | +0.08(+0.27%) |
May 16, 2024 | 29.93 | 29.99 | 29.50 | 29.55 | 130,358 | +0.47(+1.62%) |
May 15, 2024 | 28.84 | 29.36 | 28.84 | 29.08 | 68,918 | +0.45(+1.57%) |
May 14, 2024 | 28.68 | 28.75 | 28.40 | 28.63 | 55,263 | +0.16(+0.56%) |
May 13, 2024 | 28.64 | 28.83 | 28.43 | 28.47 | 72,397 | -0.08(-0.28%) |
May 10, 2024 | 28.95 | 29.04 | 28.55 | 28.55 | 75,533 | -0.22(-0.76%) |
May 09, 2024 | 29.12 | 29.20 | 28.73 | 28.77 | 68,921 | -0.26(-0.90%) |
May 08, 2024 | 29.00 | 29.13 | 28.94 | 29.03 | 70,841 | -0.05(-0.17%) |
May 07, 2024 | 29.53 | 29.54 | 28.99 | 29.08 | 83,071 | -0.39(-1.32%) |
May 06, 2024 | 29.33 | 29.66 | 29.00 | 29.47 | 69,351 | +0.38(+1.31%) |
May 03, 2024 | 29.10 | 29.43 | 28.80 | 29.09 | 125,690 | -0.36(-1.22%) |
May 02, 2024 | 28.91 | 29.65 | 28.90 | 29.45 | 122,761 | +0.11(+0.37%) |