Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.81 | 27.79 | 26.30 | 27.73 | 19,471 | +1.52(+5.80%) |
Jul 25, 2024 | 26.51 | 27.80 | 26.16 | 26.21 | 16,255 | -1.26(-4.59%) |
Jul 24, 2024 | 27.15 | 27.78 | 26.10 | 27.47 | 31,319 | -0.05(-0.18%) |
Jul 23, 2024 | 27.60 | 27.99 | 27.40 | 27.52 | 22,139 | +0.27(+0.99%) |
Jul 22, 2024 | 28.40 | 28.40 | 26.03 | 27.25 | 4,197 | -0.75(-2.68%) |
Jul 19, 2024 | 27.31 | 28.00 | 27.31 | 28.00 | 7,150 | +1.00(+3.70%) |
Jul 18, 2024 | 27.94 | 28.19 | 26.26 | 27.00 | 17,531 | -0.75(-2.70%) |
Jul 17, 2024 | 28.15 | 28.49 | 27.52 | 27.75 | 52,940 | -0.77(-2.70%) |
Jul 16, 2024 | 28.16 | 28.79 | 27.71 | 28.52 | 52,913 | +0.70(+2.52%) |
Jul 15, 2024 | 27.50 | 28.40 | 27.30 | 27.82 | 15,028 | +0.66(+2.43%) |
Jul 12, 2024 | 26.55 | 27.16 | 26.44 | 27.16 | 17,754 | +0.71(+2.68%) |
Jul 11, 2024 | 26.80 | 26.80 | 26.26 | 26.45 | 6,368 | -0.47(-1.75%) |
Jul 10, 2024 | 26.83 | 26.99 | 26.51 | 26.92 | 5,342 | +0.31(+1.16%) |
Jul 09, 2024 | 26.56 | 27.20 | 26.03 | 26.61 | 21,284 | +0.05(+0.19%) |
Jul 08, 2024 | 26.76 | 26.90 | 26.07 | 26.56 | 15,211 | +0.15(+0.57%) |
Jul 05, 2024 | 26.41 | 26.58 | 26.08 | 26.41 | 17,768 | -0.29(-1.09%) |
Jul 03, 2024 | 26.48 | 26.70 | 26.48 | 26.70 | 3,120 | -0.04(-0.15%) |
Jul 02, 2024 | 26.53 | 26.78 | 26.32 | 26.74 | 8,712 | +0.36(+1.38%) |
Jul 01, 2024 | 26.37 | 26.67 | 25.55 | 26.38 | 14,097 | +0.27(+1.02%) |
Jun 28, 2024 | 26.81 | 26.89 | 26.11 | 26.11 | 5,882 | -0.61(-2.28%) |
Jun 27, 2024 | 26.49 | 26.80 | 26.01 | 26.72 | 5,960 | -0.41(-1.51%) |
Jun 26, 2024 | 26.38 | 27.13 | 25.75 | 27.13 | 8,409 | +0.98(+3.75%) |
Jun 25, 2024 | 26.33 | 26.71 | 26.15 | 26.15 | 2,466 | -0.24(-0.91%) |
Jun 24, 2024 | 26.19 | 27.18 | 25.75 | 26.39 | 19,546 | +0.39(+1.50%) |
Jun 21, 2024 | 26.58 | 26.58 | 25.55 | 26.00 | 23,696 | -1.05(-3.90%) |
Jun 20, 2024 | 26.68 | 27.09 | 25.78 | 27.05 | 9,884 | +0.46(+1.72%) |
Jun 18, 2024 | 26.50 | 26.95 | 26.50 | 26.60 | 11,722 | +0.10(+0.38%) |
Jun 17, 2024 | 26.23 | 26.97 | 26.00 | 26.50 | 9,019 | -0.06(-0.22%) |
Jun 14, 2024 | 26.28 | 26.56 | 25.91 | 26.56 | 9,613 | +0.36(+1.37%) |
Jun 13, 2024 | 26.74 | 26.82 | 25.86 | 26.20 | 44,975 | -0.24(-0.90%) |
Jun 12, 2024 | 26.68 | 27.10 | 26.03 | 26.44 | 11,313 | -0.21(-0.78%) |
Jun 11, 2024 | 26.21 | 26.65 | 25.04 | 26.65 | 9,085 | +0.41(+1.56%) |
Jun 10, 2024 | 26.20 | 26.63 | 25.93 | 26.24 | 5,283 | -0.29(-1.09%) |
Jun 07, 2024 | 26.76 | 26.97 | 26.39 | 26.53 | 7,625 | -0.35(-1.30%) |
Jun 06, 2024 | 26.75 | 26.97 | 26.54 | 26.87 | 5,579 | +0.13(+0.48%) |
Jun 05, 2024 | 26.58 | 26.76 | 25.98 | 26.75 | 6,836 | +0.62(+2.36%) |
Jun 04, 2024 | 26.19 | 26.87 | 25.65 | 26.13 | 9,813 | +0.10(+0.38%) |
Jun 03, 2024 | 26.36 | 26.41 | 25.68 | 26.03 | 10,532 | +0.64(+2.51%) |
May 31, 2024 | 26.31 | 26.31 | 25.34 | 25.39 | 6,818 | -0.50(-1.92%) |
May 30, 2024 | 26.39 | 26.43 | 25.89 | 25.89 | 10,771 | -0.19(-0.73%) |
May 29, 2024 | 26.29 | 26.68 | 26.06 | 26.08 | 8,384 | -1.00(-3.68%) |
May 28, 2024 | 26.61 | 27.08 | 26.04 | 27.07 | 113,365 | +0.03(+0.11%) |
May 24, 2024 | 26.19 | 27.04 | 25.89 | 27.04 | 9,346 | +1.09(+4.22%) |
May 23, 2024 | 26.62 | 26.69 | 25.88 | 25.95 | 18,189 | -0.24(-0.91%) |
May 22, 2024 | 26.45 | 27.08 | 26.19 | 26.19 | 10,115 | -0.61(-2.27%) |
May 21, 2024 | 26.41 | 26.81 | 26.40 | 26.80 | 11,014 | -0.29(-1.07%) |
May 20, 2024 | 26.34 | 27.08 | 26.34 | 27.08 | 7,725 | +0.37(+1.38%) |
May 17, 2024 | 26.39 | 26.72 | 25.88 | 26.72 | 8,934 | +0.36(+1.36%) |
May 16, 2024 | 26.20 | 26.38 | 24.76 | 26.36 | 9,884 | +0.27(+1.03%) |
May 15, 2024 | 25.35 | 26.38 | 24.64 | 26.09 | 19,434 | +0.74(+2.91%) |
May 14, 2024 | 25.12 | 25.88 | 24.64 | 25.35 | 6,089 | +0.33(+1.31%) |
May 13, 2024 | 25.33 | 25.33 | 24.93 | 25.02 | 17,342 | -1.05(-4.05%) |
May 10, 2024 | 25.49 | 26.08 | 24.93 | 26.08 | 17,264 | +0.84(+3.31%) |
May 09, 2024 | 25.42 | 26.18 | 24.65 | 25.24 | 10,048 | -0.34(-1.32%) |
May 08, 2024 | 25.09 | 25.58 | 24.64 | 25.58 | 26,067 | +0.55(+2.19%) |
May 07, 2024 | 25.68 | 25.68 | 25.03 | 25.03 | 2,510 | -0.70(-2.71%) |
May 06, 2024 | 25.43 | 26.21 | 24.22 | 25.73 | 7,888 | +0.07(+0.27%) |
May 03, 2024 | 25.35 | 25.66 | 24.55 | 25.66 | 3,978 | +1.19(+4.88%) |
May 02, 2024 | 24.68 | 24.95 | 24.10 | 24.47 | 20,145 | -0.22(-0.89%) |