Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 27.41 | 27.42 | 27.27 | 27.40 | 91,580 | +0.14(+0.51%) |
Jul 15, 2024 | 27.13 | 27.50 | 27.07 | 27.26 | 232,843 | -0.17(-0.62%) |
Jul 12, 2024 | 27.21 | 27.47 | 27.04 | 27.43 | 263,933 | +0.37(+1.37%) |
Jul 11, 2024 | 27.14 | 27.27 | 26.93 | 27.06 | 319,880 | +0.17(+0.63%) |
Jul 10, 2024 | 26.55 | 26.91 | 26.48 | 26.89 | 220,525 | +0.65(+2.48%) |
Jul 09, 2024 | 26.25 | 26.45 | 26.18 | 26.24 | 214,373 | +0.11(+0.42%) |
Jul 08, 2024 | 26.12 | 26.20 | 26.01 | 26.13 | 135,193 | +0.00(+0.00%) |
Jul 05, 2024 | 26.42 | 26.44 | 26.09 | 26.13 | 216,235 | -0.01(-0.04%) |
Jul 03, 2024 | 25.71 | 26.42 | 25.71 | 26.14 | 385,888 | +0.59(+2.31%) |
Jul 02, 2024 | 25.52 | 25.68 | 25.30 | 25.55 | 484,782 | -0.03(-0.12%) |
Jul 01, 2024 | 25.87 | 26.04 | 25.53 | 25.58 | 162,811 | -0.29(-1.12%) |
Jun 28, 2024 | 25.90 | 26.03 | 25.80 | 25.87 | 244,731 | +0.11(+0.43%) |
Jun 27, 2024 | 26.02 | 26.02 | 25.72 | 25.76 | 257,190 | -0.11(-0.43%) |
Jun 26, 2024 | 25.60 | 26.06 | 25.50 | 25.87 | 220,429 | +0.06(+0.23%) |
Jun 25, 2024 | 25.96 | 26.14 | 25.75 | 25.81 | 245,587 | -0.14(-0.54%) |
Jun 24, 2024 | 26.11 | 26.22 | 25.87 | 25.95 | 187,305 | -0.11(-0.42%) |
Jun 21, 2024 | 26.42 | 26.48 | 26.00 | 26.06 | 275,950 | -0.46(-1.73%) |
Jun 20, 2024 | 26.65 | 26.75 | 26.49 | 26.52 | 188,623 | +0.13(+0.49%) |
Jun 18, 2024 | 26.29 | 26.51 | 26.29 | 26.39 | 219,422 | +0.04(+0.15%) |
Jun 17, 2024 | 26.36 | 26.41 | 26.11 | 26.35 | 266,135 | +0.01(+0.04%) |
Jun 14, 2024 | 26.40 | 26.54 | 26.21 | 26.34 | 369,341 | -0.44(-1.64%) |
Jun 13, 2024 | 27.05 | 27.05 | 26.70 | 26.78 | 165,886 | -0.25(-0.92%) |
Jun 12, 2024 | 27.16 | 27.33 | 26.93 | 27.03 | 222,603 | +0.12(+0.45%) |
Jun 11, 2024 | 27.14 | 27.14 | 26.83 | 26.91 | 393,480 | -0.40(-1.47%) |
Jun 10, 2024 | 27.17 | 27.35 | 27.15 | 27.31 | 322,318 | +0.01(+0.04%) |
Jun 07, 2024 | 27.70 | 27.84 | 27.24 | 27.30 | 322,831 | -0.54(-1.93%) |
Jun 06, 2024 | 27.62 | 27.93 | 27.59 | 27.84 | 131,724 | +0.17(+0.60%) |
Jun 05, 2024 | 27.80 | 27.88 | 27.59 | 27.67 | 404,766 | +0.07(+0.25%) |
Jun 04, 2024 | 27.41 | 27.73 | 27.40 | 27.60 | 563,698 | +0.03(+0.11%) |
Jun 03, 2024 | 27.59 | 27.70 | 27.47 | 27.58 | 589,727 | +0.05(+0.18%) |
May 31, 2024 | 27.42 | 27.78 | 27.11 | 27.53 | 1,049,644 | +0.15(+0.53%) |
May 30, 2024 | 27.66 | 27.66 | 27.28 | 27.38 | 565,460 | -0.39(-1.40%) |
May 29, 2024 | 28.10 | 28.20 | 27.74 | 27.77 | 505,063 | -0.93(-3.23%) |
May 28, 2024 | 28.52 | 28.83 | 28.52 | 28.70 | 355,537 | +0.26(+0.93%) |
May 24, 2024 | 28.42 | 28.65 | 28.31 | 28.43 | 473,606 | +0.14(+0.48%) |
May 23, 2024 | 28.28 | 28.39 | 28.07 | 28.30 | 536,729 | +0.21(+0.76%) |
May 22, 2024 | 28.36 | 28.36 | 27.98 | 28.08 | 286,301 | -0.58(-2.01%) |
May 21, 2024 | 28.74 | 28.77 | 28.55 | 28.66 | 337,539 | -0.12(-0.41%) |
May 20, 2024 | 28.37 | 28.77 | 28.36 | 28.77 | 241,176 | +0.27(+0.96%) |
May 17, 2024 | 28.27 | 28.64 | 28.14 | 28.50 | 199,466 | +0.23(+0.83%) |
May 16, 2024 | 28.32 | 28.41 | 28.13 | 28.27 | 104,176 | -0.05(-0.17%) |
May 15, 2024 | 28.25 | 28.47 | 28.10 | 28.32 | 263,719 | +0.20(+0.73%) |
May 14, 2024 | 27.81 | 28.14 | 27.80 | 28.11 | 271,662 | +0.42(+1.51%) |
May 13, 2024 | 27.62 | 27.77 | 27.54 | 27.69 | 246,489 | +0.27(+1.00%) |
May 10, 2024 | 27.63 | 27.79 | 27.37 | 27.42 | 202,000 | -0.04(-0.14%) |
May 09, 2024 | 27.12 | 27.59 | 27.12 | 27.46 | 409,268 | +0.46(+1.70%) |
May 08, 2024 | 26.99 | 27.16 | 26.85 | 27.00 | 108,689 | +0.02(+0.07%) |
May 07, 2024 | 26.76 | 27.04 | 26.72 | 26.98 | 132,522 | +0.06(+0.22%) |
May 06, 2024 | 27.21 | 27.30 | 26.79 | 26.92 | 315,037 | +0.08(+0.29%) |
May 03, 2024 | 26.81 | 27.08 | 26.74 | 26.84 | 351,342 | +0.52(+1.96%) |
May 02, 2024 | 26.26 | 26.41 | 25.99 | 26.33 | 246,436 | +0.42(+1.62%) |