Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.68 | 27.78 | 27.59 | 27.77 | 61,060 | +0.07(+0.25%) |
Jul 25, 2024 | 27.41 | 27.83 | 27.32 | 27.70 | 136,722 | +0.79(+2.92%) |
Jul 24, 2024 | 27.34 | 27.37 | 26.88 | 26.91 | 64,662 | -0.39(-1.41%) |
Jul 23, 2024 | 27.34 | 27.38 | 27.30 | 27.30 | 54,886 | -0.09(-0.33%) |
Jul 22, 2024 | 27.39 | 27.44 | 27.30 | 27.39 | 40,286 | +0.30(+1.09%) |
Jul 19, 2024 | 27.14 | 27.16 | 27.05 | 27.09 | 42,287 | -0.01(-0.05%) |
Jul 18, 2024 | 27.26 | 27.35 | 27.06 | 27.11 | 37,040 | -0.06(-0.22%) |
Jul 17, 2024 | 26.94 | 27.18 | 26.94 | 27.17 | 86,886 | +0.48(+1.80%) |
Jul 16, 2024 | 26.59 | 26.73 | 26.58 | 26.69 | 88,434 | +0.00(+0.00%) |
Jul 15, 2024 | 26.91 | 26.92 | 26.69 | 26.69 | 85,006 | -0.37(-1.37%) |
Jul 12, 2024 | 27.05 | 27.17 | 27.04 | 27.06 | 81,454 | +0.28(+1.05%) |
Jul 11, 2024 | 26.92 | 26.96 | 26.78 | 26.78 | 56,059 | +0.20(+0.75%) |
Jul 10, 2024 | 26.48 | 26.63 | 26.47 | 26.58 | 45,547 | +0.31(+1.18%) |
Jul 09, 2024 | 26.27 | 26.40 | 26.26 | 26.27 | 78,564 | +0.04(+0.15%) |
Jul 08, 2024 | 26.52 | 26.54 | 26.22 | 26.23 | 90,562 | -0.03(-0.11%) |
Jul 05, 2024 | 26.33 | 26.37 | 26.11 | 26.26 | 60,117 | +0.08(+0.30%) |
Jul 03, 2024 | 26.13 | 26.23 | 26.09 | 26.18 | 62,164 | +0.52(+2.03%) |
Jul 02, 2024 | 25.64 | 25.69 | 25.57 | 25.66 | 64,772 | -0.04(-0.14%) |
Jul 01, 2024 | 25.73 | 25.94 | 25.65 | 25.70 | 116,533 | +0.04(+0.14%) |
Jun 28, 2024 | 25.64 | 25.72 | 25.57 | 25.66 | 60,954 | +0.23(+0.90%) |
Jun 27, 2024 | 25.80 | 25.80 | 25.40 | 25.43 | 55,117 | -0.16(-0.64%) |
Jun 26, 2024 | 25.84 | 25.84 | 25.57 | 25.59 | 63,672 | -0.53(-2.04%) |
Jun 25, 2024 | 26.40 | 26.40 | 26.02 | 26.13 | 83,636 | -0.12(-0.47%) |
Jun 24, 2024 | 26.27 | 26.40 | 26.21 | 26.25 | 96,547 | +0.40(+1.55%) |
Jun 21, 2024 | 25.85 | 25.92 | 25.70 | 25.85 | 70,613 | -0.11(-0.42%) |
Jun 20, 2024 | 25.73 | 26.05 | 25.73 | 25.96 | 106,697 | +0.32(+1.25%) |
Jun 18, 2024 | 25.56 | 25.74 | 25.52 | 25.64 | 110,444 | +0.12(+0.47%) |
Jun 17, 2024 | 25.41 | 25.52 | 25.30 | 25.52 | 57,139 | +0.04(+0.16%) |
Jun 14, 2024 | 25.37 | 25.53 | 25.32 | 25.48 | 86,882 | +0.14(+0.55%) |
Jun 13, 2024 | 25.47 | 25.52 | 25.25 | 25.34 | 93,168 | -0.16(-0.63%) |
Jun 12, 2024 | 25.75 | 25.76 | 25.49 | 25.50 | 96,322 | +0.25(+0.99%) |
Jun 11, 2024 | 25.12 | 25.35 | 25.08 | 25.25 | 63,295 | -0.10(-0.39%) |
Jun 10, 2024 | 25.24 | 25.38 | 25.11 | 25.35 | 78,284 | +0.00(+0.01%) |
Jun 07, 2024 | 25.41 | 25.54 | 25.31 | 25.35 | 50,445 | -0.08(-0.32%) |
Jun 06, 2024 | 25.34 | 25.50 | 25.24 | 25.43 | 58,725 | -0.04(-0.16%) |
Jun 05, 2024 | 25.41 | 25.47 | 25.29 | 25.47 | 83,417 | +0.36(+1.44%) |
Jun 04, 2024 | 25.13 | 25.15 | 24.98 | 25.11 | 171,657 | +0.24(+0.96%) |
Jun 03, 2024 | 24.83 | 24.94 | 24.78 | 24.87 | 111,873 | -0.04(-0.16%) |
May 31, 2024 | 24.68 | 24.99 | 24.68 | 24.91 | 58,093 | +0.34(+1.38%) |
May 30, 2024 | 24.17 | 24.89 | 24.17 | 24.57 | 94,691 | +0.26(+1.07%) |
May 29, 2024 | 24.79 | 24.79 | 24.30 | 24.31 | 74,837 | -0.31(-1.26%) |
May 28, 2024 | 24.69 | 24.87 | 24.57 | 24.62 | 65,472 | -0.21(-0.85%) |
May 24, 2024 | 24.91 | 25.00 | 24.76 | 24.83 | 130,469 | -0.21(-0.84%) |
May 23, 2024 | 25.41 | 25.43 | 24.96 | 25.04 | 99,705 | -0.05(-0.20%) |
May 22, 2024 | 24.89 | 25.15 | 24.88 | 25.09 | 75,624 | +0.11(+0.44%) |
May 21, 2024 | 24.88 | 24.99 | 24.84 | 24.98 | 70,851 | +0.23(+0.93%) |
May 20, 2024 | 24.92 | 24.99 | 24.73 | 24.75 | 79,566 | -0.44(-1.75%) |
May 17, 2024 | 25.08 | 25.19 | 24.96 | 25.19 | 227,488 | -0.18(-0.71%) |
May 16, 2024 | 25.34 | 25.48 | 25.27 | 25.37 | 142,518 | +0.12(+0.48%) |
May 15, 2024 | 25.22 | 25.34 | 25.08 | 25.25 | 351,278 | +1.34(+5.60%) |
May 14, 2024 | 23.94 | 23.97 | 23.85 | 23.91 | 85,983 | +0.27(+1.14%) |
May 13, 2024 | 23.60 | 23.70 | 23.56 | 23.64 | 72,152 | -0.00(-0.02%) |
May 10, 2024 | 23.76 | 23.79 | 23.59 | 23.64 | 38,214 | -0.04(-0.15%) |
May 09, 2024 | 23.64 | 23.68 | 23.54 | 23.68 | 79,312 | +0.04(+0.17%) |
May 08, 2024 | 23.50 | 23.68 | 23.49 | 23.64 | 48,091 | +0.22(+0.95%) |
May 07, 2024 | 23.42 | 23.50 | 23.38 | 23.42 | 65,872 | +0.08(+0.34%) |
May 06, 2024 | 23.41 | 23.50 | 23.24 | 23.34 | 58,834 | +0.07(+0.30%) |
May 03, 2024 | 23.34 | 23.36 | 23.16 | 23.27 | 76,678 | -0.13(-0.56%) |
May 02, 2024 | 23.27 | 23.42 | 23.19 | 23.40 | 111,011 | +0.25(+1.09%) |