Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 27.00 | 27.43 | 26.84 | 27.28 | 63,997 | +0.39(+1.45%) |
Jul 15, 2024 | 26.69 | 26.96 | 26.36 | 26.89 | 60,078 | +0.26(+0.98%) |
Jul 12, 2024 | 26.00 | 26.68 | 25.97 | 26.63 | 105,477 | +0.63(+2.42%) |
Jul 11, 2024 | 26.03 | 26.29 | 25.91 | 26.00 | 58,948 | +0.00(+0.00%) |
Jul 10, 2024 | 26.33 | 26.33 | 25.82 | 26.00 | 61,491 | -0.05(-0.19%) |
Jul 09, 2024 | 26.20 | 26.20 | 25.54 | 26.05 | 51,730 | -0.15(-0.57%) |
Jul 08, 2024 | 25.93 | 26.31 | 25.93 | 26.20 | 74,955 | +0.27(+1.04%) |
Jul 05, 2024 | 25.71 | 26.01 | 25.39 | 25.93 | 55,259 | +0.36(+1.41%) |
Jul 04, 2024 | 25.72 | 25.78 | 25.34 | 25.57 | 24,272 | +0.09(+0.35%) |
Jul 03, 2024 | 25.64 | 25.83 | 25.26 | 25.48 | 27,936 | -0.37(-1.43%) |
Jul 02, 2024 | 26.30 | 26.30 | 25.64 | 25.85 | 61,579 | -0.46(-1.75%) |
Jun 28, 2024 | 26.31 | 0 | -0.14(-0.53%) | |||
Jun 27, 2024 | 26.47 | 26.75 | 26.34 | 26.45 | 138,960 | -0.02(-0.08%) |
Jun 26, 2024 | 26.01 | 26.50 | 26.01 | 26.47 | 25,118 | +0.46(+1.77%) |
Jun 25, 2024 | 26.42 | 26.42 | 25.88 | 26.01 | 49,360 | -0.49(-1.85%) |
Jun 24, 2024 | 26.16 | 26.53 | 26.16 | 26.50 | 51,718 | +0.35(+1.34%) |
Jun 21, 2024 | 26.31 | 26.58 | 26.13 | 26.15 | 222,737 | -0.06(-0.23%) |
Jun 20, 2024 | 26.39 | 26.66 | 25.95 | 26.21 | 111,786 | -0.09(-0.34%) |
Jun 19, 2024 | 26.52 | 26.63 | 26.13 | 26.30 | 30,990 | -0.31(-1.16%) |
Jun 18, 2024 | 26.25 | 26.65 | 26.05 | 26.61 | 91,030 | +0.54(+2.07%) |
Jun 17, 2024 | 25.64 | 26.11 | 25.39 | 26.07 | 56,320 | +0.46(+1.80%) |
Jun 14, 2024 | 26.05 | 26.41 | 25.53 | 25.61 | 63,063 | -0.54(-2.07%) |
Jun 13, 2024 | 26.27 | 26.51 | 25.97 | 26.15 | 70,985 | -0.07(-0.27%) |
Jun 12, 2024 | 26.16 | 26.35 | 25.72 | 26.22 | 117,403 | +0.25(+0.96%) |
Jun 11, 2024 | 26.50 | 26.64 | 25.89 | 25.97 | 96,364 | -0.53(-2.00%) |
Jun 10, 2024 | 26.50 | 26.82 | 26.27 | 26.50 | 51,491 | +0.04(+0.15%) |
Jun 07, 2024 | 26.67 | 26.72 | 26.46 | 26.46 | 50,877 | -0.25(-0.94%) |
Jun 06, 2024 | 27.05 | 27.08 | 26.66 | 26.71 | 71,439 | -0.16(-0.60%) |
Jun 05, 2024 | 26.67 | 27.03 | 26.61 | 26.87 | 44,167 | +0.18(+0.67%) |
Jun 04, 2024 | 26.62 | 26.84 | 26.53 | 26.69 | 36,467 | -0.11(-0.41%) |
Jun 03, 2024 | 26.97 | 27.19 | 26.60 | 26.80 | 44,454 | -0.08(-0.30%) |
May 31, 2024 | 26.84 | 27.01 | 26.67 | 26.88 | 160,163 | +0.12(+0.45%) |
May 30, 2024 | 26.61 | 26.89 | 26.45 | 26.76 | 92,820 | +0.13(+0.49%) |
May 29, 2024 | 26.80 | 27.33 | 26.50 | 26.63 | 259,581 | -0.36(-1.33%) |
May 28, 2024 | 27.00 | 27.17 | 26.74 | 26.99 | 326,235 | -0.08(-0.30%) |
May 27, 2024 | 27.39 | 27.39 | 26.90 | 27.07 | 48,536 | +0.01(+0.04%) |
May 24, 2024 | 27.18 | 27.18 | 26.87 | 27.06 | 103,558 | +0.06(+0.22%) |
May 23, 2024 | 27.61 | 27.61 | 27.00 | 27.00 | 93,414 | -0.50(-1.82%) |
May 22, 2024 | 27.50 | 27.80 | 27.40 | 27.50 | 80,401 | +0.00(+0.00%) |
May 21, 2024 | 28.04 | 28.04 | 27.27 | 27.50 | 119,975 | -0.50(-1.79%) |
May 17, 2024 | 28.00 | 0 | +0.07(+0.25%) | |||
May 16, 2024 | 27.91 | 28.00 | 27.59 | 27.93 | 96,087 | +0.19(+0.68%) |
May 15, 2024 | 28.50 | 28.50 | 27.62 | 27.74 | 119,363 | -0.74(-2.60%) |
May 14, 2024 | 28.60 | 28.70 | 28.30 | 28.48 | 154,058 | -0.34(-1.18%) |
May 13, 2024 | 28.74 | 28.89 | 28.43 | 28.82 | 89,676 | +0.26(+0.91%) |
May 10, 2024 | 28.90 | 28.90 | 28.44 | 28.56 | 136,186 | -0.34(-1.18%) |
May 09, 2024 | 29.00 | 29.06 | 28.05 | 28.90 | 297,231 | -1.88(-6.11%) |
May 08, 2024 | 30.02 | 31.15 | 30.02 | 30.78 | 137,784 | -0.16(-0.52%) |
May 07, 2024 | 31.49 | 32.01 | 30.55 | 30.94 | 118,504 | -1.13(-3.52%) |
May 06, 2024 | 32.23 | 32.23 | 31.77 | 32.07 | 31,323 | +0.37(+1.17%) |
May 03, 2024 | 31.80 | 31.86 | 31.47 | 31.70 | 17,858 | +0.32(+1.02%) |
May 02, 2024 | 31.13 | 31.74 | 31.04 | 31.38 | 21,380 | +0.27(+0.87%) |