Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 26.43 | 26.53 | 26.29 | 26.49 | 853,470 | +0.13(+0.49%) |
Jul 15, 2024 | 26.40 | 26.54 | 26.24 | 26.36 | 1,416,721 | -0.15(-0.57%) |
Jul 12, 2024 | 26.25 | 26.60 | 26.20 | 26.51 | 3,962,129 | +0.28(+1.07%) |
Jul 11, 2024 | 26.33 | 26.33 | 26.13 | 26.23 | 4,736,322 | +0.10(+0.38%) |
Jul 10, 2024 | 26.02 | 26.13 | 26.00 | 26.13 | 1,117,978 | +0.28(+1.08%) |
Jul 09, 2024 | 25.57 | 25.91 | 25.52 | 25.85 | 728,829 | +0.34(+1.33%) |
Jul 08, 2024 | 25.24 | 25.55 | 25.24 | 25.51 | 1,316,059 | +0.12(+0.47%) |
Jul 05, 2024 | 25.35 | 25.39 | 25.06 | 25.39 | 828,266 | +0.22(+0.87%) |
Jul 03, 2024 | 24.95 | 25.27 | 24.94 | 25.17 | 613,679 | +0.54(+2.19%) |
Jul 02, 2024 | 24.66 | 24.81 | 24.48 | 24.63 | 530,571 | -0.01(-0.04%) |
Jul 01, 2024 | 24.80 | 24.95 | 24.63 | 24.64 | 599,540 | -0.12(-0.48%) |
Jun 28, 2024 | 24.72 | 24.89 | 24.60 | 24.76 | 1,373,486 | -0.05(-0.20%) |
Jun 27, 2024 | 24.75 | 24.86 | 24.60 | 24.81 | 1,246,518 | +0.09(+0.36%) |
Jun 26, 2024 | 24.52 | 24.74 | 24.48 | 24.72 | 641,426 | -0.13(-0.52%) |
Jun 25, 2024 | 24.96 | 24.96 | 24.72 | 24.85 | 627,570 | -0.10(-0.40%) |
Jun 24, 2024 | 24.92 | 25.20 | 24.90 | 24.95 | 1,022,692 | +0.18(+0.73%) |
Jun 21, 2024 | 24.64 | 24.83 | 24.64 | 24.77 | 1,376,962 | +0.12(+0.49%) |
Jun 20, 2024 | 24.50 | 24.84 | 24.50 | 24.65 | 1,033,252 | +0.18(+0.74%) |
Jun 18, 2024 | 24.34 | 24.70 | 24.34 | 24.47 | 1,435,178 | +0.18(+0.74%) |
Jun 17, 2024 | 24.15 | 24.29 | 24.05 | 24.29 | 1,265,328 | +0.00(+0.00%) |
Jun 14, 2024 | 24.38 | 24.45 | 24.12 | 24.29 | 1,957,858 | -0.11(-0.45%) |
Jun 13, 2024 | 24.47 | 24.54 | 24.23 | 24.40 | 1,346,556 | +0.00(+0.00%) |
Jun 12, 2024 | 24.75 | 24.82 | 24.32 | 24.40 | 1,858,615 | -0.38(-1.53%) |
Jun 11, 2024 | 24.88 | 24.91 | 24.69 | 24.78 | 1,824,066 | -0.16(-0.63%) |
Jun 10, 2024 | 24.69 | 24.97 | 24.69 | 24.94 | 3,116,293 | -0.04(-0.16%) |
Jun 07, 2024 | 25.63 | 25.69 | 24.93 | 24.98 | 1,033,386 | -0.89(-3.43%) |
Jun 06, 2024 | 25.84 | 26.16 | 25.73 | 25.86 | 2,796,825 | +0.20(+0.80%) |
Jun 05, 2024 | 25.57 | 25.77 | 25.48 | 25.66 | 840,031 | +0.24(+0.96%) |
Jun 04, 2024 | 25.41 | 25.46 | 25.26 | 25.42 | 2,831,329 | -0.19(-0.72%) |
Jun 03, 2024 | 26.16 | 26.16 | 25.45 | 25.60 | 2,044,620 | -0.76(-2.88%) |
May 31, 2024 | 26.32 | 26.44 | 26.14 | 26.36 | 1,428,408 | -0.12(-0.44%) |
May 30, 2024 | 26.30 | 26.58 | 26.30 | 26.48 | 823,826 | +0.09(+0.33%) |
May 29, 2024 | 26.46 | 26.51 | 26.29 | 26.39 | 1,421,382 | -0.49(-1.81%) |
May 28, 2024 | 26.95 | 27.08 | 26.79 | 26.88 | 900,145 | +0.10(+0.36%) |
May 24, 2024 | 26.96 | 26.98 | 26.77 | 26.78 | 650,824 | -0.07(-0.25%) |
May 23, 2024 | 27.18 | 27.25 | 26.81 | 26.85 | 927,556 | -0.23(-0.86%) |
May 22, 2024 | 27.33 | 27.43 | 27.00 | 27.08 | 1,368,832 | -0.52(-1.87%) |
May 21, 2024 | 27.72 | 27.77 | 27.53 | 27.60 | 415,443 | -0.14(-0.49%) |
May 20, 2024 | 27.67 | 27.88 | 27.57 | 27.73 | 424,376 | -0.02(-0.07%) |
May 17, 2024 | 27.66 | 27.79 | 27.57 | 27.75 | 871,061 | +0.16(+0.56%) |
May 16, 2024 | 27.72 | 27.79 | 27.55 | 27.60 | 758,323 | -0.11(-0.39%) |
May 15, 2024 | 27.61 | 27.83 | 27.42 | 27.70 | 784,402 | -0.05(-0.18%) |
May 14, 2024 | 27.70 | 27.82 | 27.69 | 27.75 | 673,568 | +0.03(+0.11%) |
May 13, 2024 | 27.89 | 28.05 | 27.67 | 27.72 | 2,354,469 | +0.03(+0.11%) |
May 10, 2024 | 27.96 | 28.05 | 27.69 | 27.69 | 752,673 | -0.11(-0.39%) |
May 09, 2024 | 27.51 | 27.86 | 27.42 | 27.80 | 967,750 | -0.06(-0.21%) |
May 08, 2024 | 27.58 | 27.88 | 27.57 | 27.86 | 806,628 | -0.01(-0.04%) |
May 07, 2024 | 27.75 | 27.94 | 27.75 | 27.87 | 926,445 | +0.15(+0.53%) |
May 06, 2024 | 27.51 | 27.76 | 27.51 | 27.72 | 683,257 | +0.19(+0.71%) |
May 03, 2024 | 27.61 | 27.62 | 27.37 | 27.53 | 689,472 | +0.41(+1.51%) |
May 02, 2024 | 27.19 | 27.23 | 27.02 | 27.12 | 1,145,930 | +0.38(+1.42%) |