Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 27.61 | 27.61 | 27.07 | 27.15 | 15,742 | -0.36(-1.31%) |
Jul 23, 2024 | 27.77 | 27.77 | 27.50 | 27.51 | 21,784 | -0.22(-0.79%) |
Jul 22, 2024 | 27.50 | 27.73 | 27.44 | 27.73 | 33,731 | +0.31(+1.13%) |
Jul 19, 2024 | 27.17 | 27.42 | 27.17 | 27.42 | 26,921 | +0.17(+0.62%) |
Jul 18, 2024 | 27.02 | 27.30 | 27.00 | 27.25 | 44,692 | +0.20(+0.74%) |
Jul 17, 2024 | 27.04 | 27.26 | 27.02 | 27.05 | 21,791 | +0.02(+0.06%) |
Jul 16, 2024 | 27.08 | 27.09 | 26.91 | 27.04 | 55,705 | +0.03(+0.11%) |
Jul 15, 2024 | 27.10 | 27.18 | 26.93 | 27.01 | 22,260 | +0.02(+0.06%) |
Jul 12, 2024 | 26.96 | 27.04 | 26.90 | 26.99 | 14,912 | +0.19(+0.71%) |
Jul 11, 2024 | 26.79 | 26.89 | 26.72 | 26.80 | 24,494 | +0.00(+0.00%) |
Jul 10, 2024 | 26.68 | 26.80 | 26.63 | 26.80 | 21,839 | +0.17(+0.64%) |
Jul 09, 2024 | 26.59 | 26.77 | 26.49 | 26.63 | 25,621 | +0.00(+0.02%) |
Jul 08, 2024 | 26.67 | 26.79 | 26.58 | 26.62 | 24,112 | -0.07(-0.28%) |
Jul 05, 2024 | 26.94 | 26.94 | 26.60 | 26.70 | 82,322 | -0.19(-0.69%) |
Jul 03, 2024 | 26.76 | 27.03 | 26.76 | 26.89 | 12,526 | +0.13(+0.47%) |
Jul 02, 2024 | 26.66 | 26.80 | 26.62 | 26.76 | 17,618 | +0.13(+0.49%) |
Jul 01, 2024 | 26.75 | 26.75 | 26.43 | 26.63 | 120,710 | +0.06(+0.23%) |
Jun 28, 2024 | 26.61 | 26.61 | 26.42 | 26.57 | 15,193 | +0.12(+0.47%) |
Jun 27, 2024 | 26.47 | 26.48 | 26.37 | 26.45 | 14,693 | +0.02(+0.09%) |
Jun 26, 2024 | 26.50 | 26.50 | 26.29 | 26.42 | 17,311 | -0.12(-0.45%) |
Jun 25, 2024 | 26.37 | 26.54 | 26.28 | 26.54 | 20,371 | +0.13(+0.49%) |
Jun 24, 2024 | 25.99 | 26.45 | 25.99 | 26.41 | 18,153 | +0.54(+2.09%) |
Jun 21, 2024 | 25.95 | 26.00 | 25.87 | 25.87 | 49,729 | -0.12(-0.46%) |
Jun 20, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 11,973 | +0.20(+0.78%) |
Jun 18, 2024 | 25.63 | 25.89 | 25.63 | 25.79 | 45,138 | +0.18(+0.70%) |
Jun 17, 2024 | 25.64 | 25.70 | 25.47 | 25.61 | 13,157 | -0.01(-0.04%) |
Jun 14, 2024 | 25.85 | 25.85 | 25.56 | 25.62 | 36,984 | -0.27(-1.04%) |
Jun 13, 2024 | 26.08 | 26.08 | 25.77 | 25.89 | 21,819 | -0.18(-0.68%) |
Jun 12, 2024 | 26.32 | 26.32 | 26.02 | 26.07 | 30,060 | +0.06(+0.22%) |
Jun 11, 2024 | 26.05 | 26.05 | 25.91 | 26.01 | 23,655 | -0.06(-0.23%) |
Jun 10, 2024 | 25.88 | 26.10 | 25.75 | 26.07 | 87,706 | +0.26(+1.01%) |
Jun 07, 2024 | 25.85 | 25.89 | 25.72 | 25.81 | 22,764 | -0.06(-0.23%) |
Jun 06, 2024 | 25.88 | 25.88 | 25.73 | 25.87 | 27,584 | +0.06(+0.23%) |
Jun 05, 2024 | 25.78 | 25.83 | 25.60 | 25.81 | 29,926 | +0.11(+0.43%) |
Jun 04, 2024 | 25.58 | 25.71 | 25.32 | 25.70 | 17,423 | +0.06(+0.23%) |
Jun 03, 2024 | 25.98 | 25.98 | 25.50 | 25.64 | 16,454 | -0.19(-0.74%) |
May 31, 2024 | 25.57 | 25.83 | 25.50 | 25.83 | 63,521 | +0.42(+1.65%) |
May 30, 2024 | 25.29 | 25.46 | 25.29 | 25.41 | 35,957 | +0.06(+0.24%) |
May 29, 2024 | 25.57 | 25.57 | 25.29 | 25.35 | 18,820 | -0.24(-0.94%) |
May 28, 2024 | 25.69 | 25.69 | 25.47 | 25.59 | 22,309 | +0.10(+0.39%) |
May 24, 2024 | 25.63 | 25.63 | 25.48 | 25.49 | 15,942 | +0.03(+0.12%) |
May 23, 2024 | 25.94 | 25.94 | 25.43 | 25.46 | 7,317 | -0.30(-1.16%) |
May 22, 2024 | 26.11 | 26.11 | 25.73 | 25.76 | 13,854 | -0.43(-1.63%) |
May 21, 2024 | 26.17 | 26.32 | 26.16 | 26.19 | 22,623 | +0.01(+0.02%) |
May 20, 2024 | 26.15 | 26.29 | 26.09 | 26.18 | 15,342 | +0.08(+0.33%) |
May 17, 2024 | 25.95 | 26.11 | 25.86 | 26.10 | 12,098 | +0.18(+0.68%) |
May 16, 2024 | 25.92 | 26.15 | 25.89 | 25.92 | 30,057 | +0.02(+0.08%) |
May 15, 2024 | 25.89 | 25.96 | 25.73 | 25.90 | 13,306 | +0.09(+0.34%) |
May 14, 2024 | 25.64 | 25.81 | 25.55 | 25.81 | 42,553 | +0.24(+0.93%) |
May 13, 2024 | 25.73 | 25.73 | 25.57 | 25.57 | 30,249 | -0.05(-0.20%) |
May 10, 2024 | 25.78 | 25.78 | 25.52 | 25.62 | 14,637 | +0.06(+0.24%) |
May 09, 2024 | 25.52 | 25.61 | 25.50 | 25.56 | 10,112 | +0.18(+0.71%) |
May 08, 2024 | 25.20 | 25.44 | 25.20 | 25.38 | 14,759 | +0.12(+0.47%) |
May 07, 2024 | 25.36 | 25.42 | 25.25 | 25.26 | 7,762 | +0.05(+0.20%) |
May 06, 2024 | 25.24 | 25.32 | 25.14 | 25.21 | 12,258 | +0.14(+0.55%) |
May 03, 2024 | 25.14 | 25.14 | 24.96 | 25.07 | 8,938 | +0.13(+0.52%) |
May 02, 2024 | 24.78 | 25.03 | 24.78 | 24.94 | 5,215 | +0.16(+0.65%) |