Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -1.10(-3.93%) |
Jun 10, 2024 | 27.86 | 28.05 | 27.84 | 28.01 | 314,286 | +0.01(+0.04%) |
Jun 07, 2024 | 28.41 | 28.55 | 27.94 | 28.00 | 314,787 | -0.55(-1.93%) |
Jun 06, 2024 | 28.33 | 28.64 | 28.30 | 28.55 | 128,442 | +0.17(+0.60%) |
Jun 05, 2024 | 28.51 | 28.59 | 28.30 | 28.38 | 394,680 | +0.07(+0.25%) |
Jun 04, 2024 | 28.11 | 28.44 | 28.10 | 28.31 | 549,651 | +0.03(+0.11%) |
Jun 03, 2024 | 28.29 | 28.41 | 28.17 | 28.28 | 575,032 | +0.05(+0.18%) |
May 31, 2024 | 28.12 | 28.49 | 27.80 | 28.23 | 1,023,488 | +0.15(+0.53%) |
May 30, 2024 | 28.37 | 28.37 | 27.98 | 28.08 | 551,369 | -0.40(-1.40%) |
May 29, 2024 | 28.82 | 28.92 | 28.45 | 28.48 | 492,477 | -0.95(-3.23%) |
May 28, 2024 | 29.25 | 29.57 | 29.25 | 29.43 | 346,678 | +0.27(+0.93%) |
May 24, 2024 | 29.15 | 29.38 | 29.03 | 29.16 | 461,804 | +0.14(+0.48%) |
May 23, 2024 | 29.00 | 29.12 | 28.79 | 29.02 | 523,354 | +0.22(+0.76%) |
May 22, 2024 | 29.08 | 29.08 | 28.70 | 28.80 | 279,167 | -0.59(-2.01%) |
May 21, 2024 | 29.47 | 29.51 | 29.28 | 29.39 | 329,128 | -0.12(-0.41%) |
May 20, 2024 | 29.09 | 29.51 | 29.08 | 29.51 | 235,166 | +0.28(+0.96%) |
May 17, 2024 | 28.99 | 29.37 | 28.86 | 29.23 | 194,496 | +0.24(+0.83%) |
May 16, 2024 | 29.04 | 29.14 | 28.84 | 28.99 | 101,580 | -0.05(-0.17%) |
May 15, 2024 | 28.97 | 29.20 | 28.82 | 29.04 | 257,148 | +0.21(+0.73%) |
May 14, 2024 | 28.52 | 28.86 | 28.52 | 28.83 | 264,893 | +0.43(+1.51%) |
May 13, 2024 | 28.33 | 28.48 | 28.24 | 28.40 | 240,347 | +0.28(+1.00%) |
May 10, 2024 | 28.34 | 28.50 | 28.07 | 28.12 | 196,967 | -0.04(-0.14%) |
May 09, 2024 | 27.81 | 28.29 | 27.81 | 28.16 | 399,070 | +0.47(+1.70%) |
May 08, 2024 | 27.68 | 27.85 | 27.54 | 27.69 | 105,981 | +0.02(+0.07%) |
May 07, 2024 | 27.44 | 27.73 | 27.40 | 27.67 | 129,220 | +0.06(+0.22%) |
May 06, 2024 | 27.91 | 28.00 | 27.47 | 27.61 | 307,187 | +0.08(+0.29%) |
May 03, 2024 | 27.50 | 27.77 | 27.42 | 27.53 | 342,587 | +0.53(+1.96%) |
May 02, 2024 | 26.93 | 27.08 | 26.65 | 27.00 | 240,295 | +0.43(+1.62%) |