Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 26.61 | 26.79 | 26.54 | 26.57 | 38,630 | -0.26(-0.99%) |
Jul 10, 2024 | 26.77 | 26.84 | 26.75 | 26.83 | 20,668 | -0.12(-0.45%) |
Jul 09, 2024 | 27.37 | 27.37 | 26.82 | 26.95 | 28,237 | -0.25(-0.92%) |
Jul 08, 2024 | 27.32 | 27.46 | 27.10 | 27.20 | 29,264 | -0.09(-0.33%) |
Jul 05, 2024 | 27.19 | 27.29 | 27.06 | 27.29 | 29,245 | +0.37(+1.37%) |
Jul 03, 2024 | 26.57 | 26.94 | 26.57 | 26.92 | 23,001 | +0.50(+1.89%) |
Jul 02, 2024 | 26.45 | 26.45 | 26.26 | 26.42 | 44,002 | +0.35(+1.32%) |
Jul 01, 2024 | 26.39 | 26.39 | 25.96 | 26.07 | 29,716 | +0.02(+0.10%) |
Jun 28, 2024 | 25.88 | 26.25 | 25.58 | 26.05 | 34,481 | -0.71(-2.65%) |
Jun 27, 2024 | 27.15 | 27.29 | 26.68 | 26.76 | 121,366 | -0.72(-2.62%) |
Jun 26, 2024 | 27.21 | 27.48 | 27.21 | 27.48 | 35,857 | -0.33(-1.19%) |
Jun 25, 2024 | 27.79 | 27.87 | 27.68 | 27.81 | 52,975 | +0.07(+0.25%) |
Jun 24, 2024 | 27.81 | 27.88 | 27.68 | 27.74 | 50,589 | +0.63(+2.32%) |
Jun 21, 2024 | 26.97 | 27.22 | 26.97 | 27.11 | 144,900 | -0.14(-0.51%) |
Jun 20, 2024 | 27.27 | 27.47 | 27.23 | 27.25 | 54,070 | +0.53(+1.98%) |
Jun 18, 2024 | 26.72 | 26.86 | 26.66 | 26.72 | 78,956 | +0.23(+0.87%) |
Jun 17, 2024 | 26.55 | 26.60 | 26.43 | 26.49 | 72,073 | +0.33(+1.26%) |
Jun 14, 2024 | 26.28 | 26.29 | 26.04 | 26.16 | 108,895 | -0.95(-3.50%) |
Jun 13, 2024 | 27.50 | 27.50 | 27.08 | 27.11 | 80,859 | -0.67(-2.41%) |
Jun 12, 2024 | 27.73 | 27.92 | 27.68 | 27.78 | 96,739 | +0.56(+2.06%) |
Jun 11, 2024 | 27.21 | 27.24 | 27.08 | 27.22 | 64,513 | -0.41(-1.48%) |
Jun 10, 2024 | 27.36 | 27.64 | 27.36 | 27.63 | 29,375 | -0.27(-0.97%) |
Jun 07, 2024 | 27.82 | 27.96 | 27.73 | 27.90 | 25,204 | -0.05(-0.18%) |
Jun 06, 2024 | 27.77 | 27.96 | 27.74 | 27.95 | 24,046 | -0.06(-0.21%) |
Jun 05, 2024 | 27.95 | 28.01 | 27.80 | 28.01 | 25,780 | -0.09(-0.32%) |
Jun 04, 2024 | 27.80 | 28.10 | 27.78 | 28.10 | 50,385 | -0.44(-1.54%) |
Jun 03, 2024 | 28.51 | 28.64 | 28.39 | 28.54 | 145,648 | +0.52(+1.87%) |
May 31, 2024 | 28.16 | 28.21 | 27.84 | 28.02 | 72,599 | +0.13(+0.48%) |
May 30, 2024 | 28.12 | 28.12 | 27.88 | 27.88 | 255,792 | -0.19(-0.67%) |
May 29, 2024 | 28.33 | 28.33 | 28.07 | 28.07 | 52,897 | -0.99(-3.41%) |
May 28, 2024 | 28.97 | 29.20 | 28.92 | 29.06 | 32,113 | +0.07(+0.24%) |
May 24, 2024 | 28.81 | 29.11 | 28.78 | 28.99 | 35,935 | +0.22(+0.76%) |
May 23, 2024 | 29.03 | 29.09 | 28.77 | 28.77 | 24,289 | +0.38(+1.34%) |
May 22, 2024 | 28.40 | 28.49 | 28.25 | 28.39 | 46,406 | -0.54(-1.87%) |
May 21, 2024 | 28.80 | 28.95 | 25.29 | 28.93 | 44,392 | -0.07(-0.24%) |
May 20, 2024 | 29.00 | 29.05 | 28.95 | 29.00 | 15,958 | +0.19(+0.66%) |
May 17, 2024 | 28.68 | 28.89 | 28.66 | 28.81 | 19,631 | -0.17(-0.59%) |
May 16, 2024 | 29.03 | 29.21 | 28.98 | 28.98 | 27,975 | +0.05(+0.17%) |
May 15, 2024 | 28.86 | 29.00 | 28.66 | 28.93 | 27,571 | +0.07(+0.24%) |
May 14, 2024 | 28.85 | 28.89 | 28.69 | 28.86 | 24,238 | -0.19(-0.65%) |
May 13, 2024 | 29.10 | 29.10 | 28.84 | 29.05 | 81,320 | -0.11(-0.36%) |
May 10, 2024 | 28.81 | 29.25 | 28.81 | 29.16 | 23,642 | +0.51(+1.76%) |
May 09, 2024 | 28.66 | 28.71 | 28.38 | 28.65 | 31,569 | +0.01(+0.03%) |
May 08, 2024 | 28.68 | 28.77 | 28.47 | 28.64 | 764,136 | +0.40(+1.42%) |
May 07, 2024 | 28.37 | 28.38 | 28.17 | 28.24 | 21,307 | -0.09(-0.32%) |
May 06, 2024 | 28.31 | 28.50 | 28.09 | 28.33 | 25,460 | +0.12(+0.43%) |
May 03, 2024 | 28.16 | 28.47 | 28.10 | 28.21 | 45,913 | +0.25(+0.89%) |
May 02, 2024 | 27.64 | 27.96 | 19.42 | 27.96 | 31,027 | +0.33(+1.19%) |