Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.02 | 27.02 | 26.69 | 26.85 | 854,610 | +0.03(+0.11%) |
Jul 18, 2024 | 26.87 | 27.50 | 26.67 | 26.82 | 1,281,147 | -0.18(-0.67%) |
Jul 17, 2024 | 26.77 | 27.18 | 26.68 | 27.00 | 1,170,858 | +0.23(+0.86%) |
Jul 16, 2024 | 26.50 | 26.78 | 26.19 | 26.77 | 1,156,678 | +0.43(+1.63%) |
Jul 15, 2024 | 26.39 | 26.45 | 25.99 | 26.34 | 1,620,881 | +0.13(+0.50%) |
Jul 12, 2024 | 25.53 | 26.34 | 25.43 | 26.21 | 2,293,288 | +0.76(+2.99%) |
Jul 11, 2024 | 25.27 | 25.64 | 25.25 | 25.45 | 1,153,625 | +0.53(+2.13%) |
Jul 10, 2024 | 25.19 | 25.30 | 24.63 | 24.92 | 1,434,752 | -0.27(-1.07%) |
Jul 09, 2024 | 25.55 | 25.65 | 25.05 | 25.19 | 1,857,070 | -0.39(-1.52%) |
Jul 08, 2024 | 26.10 | 26.14 | 25.57 | 25.58 | 1,365,474 | -0.55(-2.10%) |
Jul 05, 2024 | 25.93 | 26.19 | 25.84 | 26.13 | 908,127 | +0.04(+0.15%) |
Jul 03, 2024 | 26.39 | 26.46 | 26.05 | 26.09 | 452,730 | -0.32(-1.21%) |
Jul 02, 2024 | 26.41 | 26.57 | 25.93 | 26.41 | 1,318,956 | +0.01(+0.04%) |
Jul 01, 2024 | 26.40 | 26.53 | 26.25 | 26.40 | 1,540,529 | -0.04(-0.15%) |
Jun 28, 2024 | 26.33 | 26.48 | 26.20 | 26.44 | 2,524,883 | +0.21(+0.80%) |
Jun 27, 2024 | 25.79 | 26.36 | 25.66 | 26.23 | 1,621,128 | +0.64(+2.50%) |
Jun 26, 2024 | 25.43 | 25.63 | 25.33 | 25.59 | 968,508 | +0.15(+0.59%) |
Jun 25, 2024 | 25.77 | 25.77 | 25.43 | 25.44 | 1,231,757 | -0.22(-0.86%) |
Jun 24, 2024 | 25.84 | 26.07 | 25.66 | 25.66 | 1,711,127 | -0.18(-0.70%) |
Jun 21, 2024 | 25.25 | 25.92 | 25.25 | 25.84 | 6,136,424 | +0.57(+2.26%) |
Jun 20, 2024 | 25.47 | 25.80 | 25.24 | 25.27 | 1,636,485 | -0.31(-1.21%) |
Jun 18, 2024 | 25.62 | 25.80 | 25.44 | 25.58 | 1,367,011 | -0.08(-0.31%) |
Jun 17, 2024 | 25.76 | 25.98 | 25.58 | 25.66 | 2,020,297 | -0.39(-1.50%) |
Jun 14, 2024 | 25.65 | 26.06 | 25.65 | 26.05 | 1,573,468 | +0.17(+0.66%) |
Jun 13, 2024 | 26.74 | 26.80 | 25.82 | 25.88 | 1,438,621 | -0.98(-3.65%) |
Jun 12, 2024 | 26.97 | 27.23 | 26.72 | 26.86 | 998,351 | +0.14(+0.52%) |
Jun 11, 2024 | 26.38 | 26.86 | 26.31 | 26.72 | 1,534,284 | +0.27(+1.02%) |
Jun 10, 2024 | 26.51 | 26.68 | 26.26 | 26.45 | 1,944,673 | -0.24(-0.90%) |
Jun 07, 2024 | 26.92 | 26.96 | 26.53 | 26.69 | 1,489,354 | -0.23(-0.85%) |
Jun 06, 2024 | 27.14 | 27.34 | 26.84 | 26.92 | 1,639,191 | -0.20(-0.74%) |
Jun 05, 2024 | 28.16 | 28.16 | 26.81 | 27.12 | 1,861,777 | -0.83(-2.97%) |
Jun 04, 2024 | 27.75 | 28.03 | 27.53 | 27.95 | 1,575,650 | +0.19(+0.68%) |
Jun 03, 2024 | 27.29 | 27.80 | 26.95 | 27.76 | 2,004,497 | +0.51(+1.87%) |
May 31, 2024 | 27.00 | 27.25 | 26.63 | 27.25 | 2,605,642 | +0.40(+1.49%) |
May 30, 2024 | 26.70 | 27.01 | 26.22 | 26.85 | 3,692,959 | -0.35(-1.29%) |
May 29, 2024 | 25.73 | 27.43 | 25.44 | 27.20 | 6,084,482 | +2.16(+8.63%) |
May 28, 2024 | 25.27 | 25.41 | 24.91 | 25.04 | 3,590,400 | -0.23(-0.91%) |
May 24, 2024 | 25.87 | 25.92 | 25.25 | 25.27 | 1,901,017 | -0.61(-2.36%) |
May 23, 2024 | 26.19 | 26.19 | 25.64 | 25.88 | 1,374,101 | -0.17(-0.65%) |
May 22, 2024 | 26.00 | 26.41 | 25.95 | 26.05 | 1,393,567 | -0.54(-2.03%) |
May 21, 2024 | 26.89 | 26.96 | 26.45 | 26.59 | 1,198,876 | -0.39(-1.45%) |
May 20, 2024 | 26.70 | 27.09 | 26.70 | 26.98 | 1,373,947 | +0.23(+0.86%) |
May 17, 2024 | 27.15 | 27.26 | 26.61 | 26.75 | 1,509,165 | -0.43(-1.58%) |
May 16, 2024 | 26.95 | 27.23 | 26.80 | 27.18 | 1,240,813 | +0.14(+0.52%) |
May 15, 2024 | 26.87 | 27.20 | 26.78 | 27.04 | 1,096,674 | +0.36(+1.35%) |
May 14, 2024 | 26.76 | 26.94 | 26.60 | 26.68 | 1,007,832 | +0.16(+0.60%) |
May 13, 2024 | 26.48 | 26.72 | 26.26 | 26.52 | 1,139,449 | +0.19(+0.72%) |
May 10, 2024 | 26.09 | 26.36 | 26.00 | 26.33 | 1,324,552 | +0.27(+1.04%) |
May 09, 2024 | 26.30 | 26.40 | 25.98 | 26.06 | 923,797 | -0.25(-0.95%) |
May 08, 2024 | 26.25 | 26.34 | 26.11 | 26.31 | 790,207 | -0.14(-0.53%) |
May 07, 2024 | 26.31 | 26.61 | 26.31 | 26.45 | 1,066,245 | +0.06(+0.23%) |
May 06, 2024 | 26.33 | 26.80 | 26.18 | 26.39 | 922,885 | +0.25(+0.96%) |
May 03, 2024 | 26.51 | 26.53 | 25.96 | 26.14 | 1,100,320 | -0.07(-0.27%) |
May 02, 2024 | 26.57 | 26.61 | 26.17 | 26.21 | 1,291,220 | -0.20(-0.76%) |