Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 26.37 | 26.39 | 25.86 | 25.90 | 2,825,585 | -0.63(-2.37%) |
Jul 22, 2024 | 26.78 | 26.80 | 26.34 | 26.53 | 3,064,228 | -0.27(-1.01%) |
Jul 19, 2024 | 27.19 | 27.36 | 26.75 | 26.80 | 1,539,058 | -0.45(-1.65%) |
Jul 18, 2024 | 27.17 | 27.62 | 27.04 | 27.25 | 2,355,392 | +0.13(+0.48%) |
Jul 17, 2024 | 27.11 | 27.57 | 27.05 | 27.12 | 2,602,494 | +0.11(+0.41%) |
Jul 16, 2024 | 27.01 | 27.11 | 26.79 | 27.01 | 1,874,890 | -0.10(-0.37%) |
Jul 15, 2024 | 26.58 | 27.36 | 26.36 | 27.11 | 1,966,624 | +0.83(+3.16%) |
Jul 12, 2024 | 26.52 | 26.57 | 26.11 | 26.28 | 1,919,769 | +0.08(+0.31%) |
Jul 11, 2024 | 25.85 | 26.25 | 25.64 | 26.20 | 1,386,636 | +0.53(+2.06%) |
Jul 10, 2024 | 25.34 | 25.68 | 25.21 | 25.67 | 1,069,901 | +0.35(+1.38%) |
Jul 09, 2024 | 25.18 | 25.60 | 25.09 | 25.32 | 1,434,745 | -0.14(-0.55%) |
Jul 08, 2024 | 25.39 | 25.58 | 25.19 | 25.46 | 1,345,710 | +0.05(+0.20%) |
Jul 05, 2024 | 25.88 | 25.93 | 25.23 | 25.41 | 1,207,851 | -0.58(-2.23%) |
Jul 03, 2024 | 25.52 | 26.02 | 25.52 | 25.99 | 963,989 | +0.54(+2.12%) |
Jul 02, 2024 | 25.73 | 26.02 | 25.43 | 25.45 | 1,923,124 | -0.01(-0.04%) |
Jul 01, 2024 | 25.55 | 25.59 | 25.18 | 25.46 | 1,743,226 | +0.12(+0.47%) |
Jun 28, 2024 | 25.50 | 25.69 | 25.18 | 25.34 | 2,150,485 | +0.06(+0.24%) |
Jun 27, 2024 | 25.24 | 25.31 | 25.06 | 25.28 | 1,532,775 | +0.23(+0.92%) |
Jun 26, 2024 | 25.30 | 25.30 | 24.69 | 25.05 | 1,972,638 | -0.29(-1.14%) |
Jun 25, 2024 | 25.44 | 25.47 | 25.12 | 25.34 | 1,210,157 | -0.17(-0.67%) |
Jun 24, 2024 | 24.97 | 25.73 | 24.97 | 25.51 | 1,819,350 | +0.63(+2.53%) |
Jun 21, 2024 | 24.99 | 25.11 | 24.70 | 24.88 | 5,491,364 | -0.09(-0.36%) |
Jun 20, 2024 | 24.69 | 25.11 | 24.67 | 24.97 | 2,289,069 | +0.30(+1.22%) |
Jun 18, 2024 | 24.27 | 24.73 | 24.19 | 24.67 | 2,133,351 | +0.50(+2.07%) |
Jun 17, 2024 | 23.83 | 24.22 | 23.67 | 24.17 | 2,755,503 | +0.33(+1.38%) |
Jun 14, 2024 | 24.16 | 24.16 | 23.73 | 23.84 | 2,404,460 | -0.36(-1.49%) |
Jun 13, 2024 | 24.72 | 24.74 | 24.10 | 24.20 | 1,447,804 | -0.66(-2.65%) |
Jun 12, 2024 | 25.17 | 25.33 | 24.74 | 24.86 | 2,036,003 | +0.15(+0.61%) |
Jun 11, 2024 | 24.49 | 24.84 | 24.32 | 24.71 | 1,444,290 | +0.02(+0.08%) |
Jun 10, 2024 | 24.27 | 24.96 | 24.24 | 24.69 | 1,220,653 | +0.44(+1.81%) |
Jun 07, 2024 | 24.21 | 24.46 | 24.06 | 24.25 | 1,072,107 | -0.11(-0.45%) |
Jun 06, 2024 | 24.09 | 24.44 | 24.09 | 24.36 | 1,381,229 | +0.28(+1.16%) |
Jun 05, 2024 | 24.33 | 24.41 | 24.04 | 24.08 | 2,354,104 | -0.17(-0.70%) |
Jun 04, 2024 | 24.44 | 24.61 | 24.09 | 24.25 | 2,789,005 | -0.51(-2.06%) |
Jun 03, 2024 | 26.00 | 26.08 | 24.70 | 24.76 | 2,841,917 | -1.19(-4.59%) |
May 31, 2024 | 25.66 | 26.00 | 25.61 | 25.95 | 2,316,029 | +0.49(+1.92%) |
May 30, 2024 | 25.20 | 25.62 | 25.20 | 25.46 | 1,394,035 | +0.28(+1.11%) |
May 29, 2024 | 25.39 | 25.47 | 25.02 | 25.18 | 2,501,409 | -0.23(-0.91%) |
May 28, 2024 | 25.20 | 25.57 | 25.06 | 25.41 | 2,047,296 | +0.50(+2.01%) |
May 24, 2024 | 24.85 | 25.00 | 24.77 | 24.91 | 1,707,340 | +0.21(+0.85%) |
May 23, 2024 | 25.08 | 25.31 | 24.61 | 24.70 | 2,258,838 | -0.19(-0.76%) |
May 22, 2024 | 25.37 | 25.37 | 24.78 | 24.89 | 2,447,614 | -0.66(-2.58%) |
May 21, 2024 | 25.58 | 25.95 | 25.54 | 25.55 | 1,679,688 | -0.17(-0.66%) |
May 20, 2024 | 25.49 | 25.79 | 25.40 | 25.72 | 3,067,558 | +0.24(+0.94%) |
May 17, 2024 | 25.42 | 25.59 | 25.23 | 25.48 | 2,473,966 | +0.24(+0.95%) |
May 16, 2024 | 25.49 | 25.67 | 25.23 | 25.24 | 2,981,152 | -0.43(-1.68%) |
May 15, 2024 | 25.86 | 25.86 | 25.04 | 25.67 | 6,222,443 | -0.42(-1.61%) |
May 14, 2024 | 26.00 | 26.24 | 25.91 | 26.09 | 2,184,151 | +0.27(+1.05%) |
May 13, 2024 | 26.06 | 26.11 | 25.63 | 25.82 | 1,939,034 | -0.06(-0.23%) |
May 10, 2024 | 26.59 | 26.62 | 25.79 | 25.88 | 2,354,182 | -0.49(-1.86%) |
May 09, 2024 | 25.84 | 26.44 | 25.67 | 26.37 | 2,491,549 | +0.62(+2.40%) |
May 08, 2024 | 24.89 | 25.81 | 23.23 | 25.75 | 4,279,190 | +0.08(+0.31%) |
May 07, 2024 | 25.49 | 26.00 | 25.49 | 25.67 | 3,697,036 | +0.13(+0.51%) |
May 06, 2024 | 25.37 | 25.84 | 25.34 | 25.54 | 2,298,253 | +0.56(+2.23%) |
May 03, 2024 | 24.89 | 25.19 | 24.65 | 24.99 | 2,231,116 | +0.20(+0.80%) |
May 02, 2024 | 24.70 | 24.98 | 24.64 | 24.79 | 2,183,404 | +0.32(+1.30%) |