Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.69 | 27.07 | 26.60 | 26.95 | 1,320,246 | +0.24(+0.90%) |
Jul 18, 2024 | 27.36 | 27.74 | 26.59 | 26.71 | 1,639,956 | -0.61(-2.23%) |
Jul 17, 2024 | 28.32 | 28.43 | 27.29 | 27.32 | 1,681,576 | -1.26(-4.41%) |
Jul 16, 2024 | 27.80 | 28.68 | 27.73 | 28.58 | 1,571,502 | +0.89(+3.21%) |
Jul 15, 2024 | 28.10 | 28.19 | 27.68 | 27.69 | 1,517,200 | -0.42(-1.49%) |
Jul 12, 2024 | 27.96 | 28.32 | 27.87 | 28.11 | 1,059,529 | +0.31(+1.12%) |
Jul 11, 2024 | 27.92 | 28.08 | 27.78 | 27.80 | 1,605,797 | +0.30(+1.09%) |
Jul 10, 2024 | 27.22 | 27.58 | 27.18 | 27.50 | 1,362,677 | +0.32(+1.18%) |
Jul 09, 2024 | 27.38 | 27.48 | 27.07 | 27.18 | 1,015,381 | -0.20(-0.73%) |
Jul 08, 2024 | 27.16 | 27.55 | 27.09 | 27.38 | 1,091,373 | +0.30(+1.11%) |
Jul 05, 2024 | 26.79 | 27.16 | 26.68 | 27.08 | 2,008,262 | +0.16(+0.59%) |
Jul 03, 2024 | 27.18 | 27.30 | 26.85 | 26.92 | 505,620 | -0.16(-0.59%) |
Jul 02, 2024 | 26.80 | 27.13 | 26.73 | 27.08 | 906,898 | +0.24(+0.89%) |
Jul 01, 2024 | 27.21 | 27.34 | 26.64 | 26.84 | 1,116,630 | -0.28(-1.03%) |
Jun 28, 2024 | 26.94 | 27.37 | 26.81 | 27.12 | 2,241,944 | +0.28(+1.04%) |
Jun 27, 2024 | 26.98 | 27.04 | 26.76 | 26.84 | 1,227,415 | -0.19(-0.70%) |
Jun 26, 2024 | 26.71 | 27.12 | 26.68 | 27.03 | 1,715,266 | +0.32(+1.20%) |
Jun 25, 2024 | 26.85 | 26.95 | 26.66 | 26.71 | 1,608,296 | -0.16(-0.60%) |
Jun 24, 2024 | 27.43 | 27.55 | 26.85 | 26.87 | 2,443,511 | -0.35(-1.29%) |
Jun 21, 2024 | 27.23 | 27.36 | 26.96 | 27.22 | 2,074,215 | -0.09(-0.33%) |
Jun 20, 2024 | 27.76 | 27.81 | 27.24 | 27.31 | 2,127,663 | -0.54(-1.94%) |
Jun 18, 2024 | 27.18 | 27.86 | 26.94 | 27.85 | 2,291,654 | +0.76(+2.81%) |
Jun 17, 2024 | 26.53 | 27.18 | 26.22 | 27.09 | 1,697,321 | +0.63(+2.38%) |
Jun 14, 2024 | 26.30 | 26.53 | 26.00 | 26.46 | 1,695,835 | -0.29(-1.08%) |
Jun 13, 2024 | 27.07 | 27.08 | 26.25 | 26.75 | 2,731,380 | -0.20(-0.74%) |
Jun 12, 2024 | 25.96 | 27.01 | 25.58 | 26.95 | 5,407,318 | +3.22(+13.57%) |
Jun 11, 2024 | 23.56 | 23.75 | 23.46 | 23.73 | 789,851 | +0.09(+0.38%) |
Jun 10, 2024 | 23.32 | 23.78 | 23.30 | 23.64 | 983,091 | +0.12(+0.51%) |
Jun 07, 2024 | 23.39 | 23.70 | 23.37 | 23.52 | 987,875 | -0.14(-0.59%) |
Jun 06, 2024 | 23.91 | 23.99 | 23.61 | 23.66 | 1,672,469 | -0.25(-1.05%) |
Jun 05, 2024 | 23.24 | 23.96 | 23.18 | 23.91 | 1,375,581 | +0.75(+3.24%) |
Jun 04, 2024 | 23.51 | 23.62 | 23.13 | 23.16 | 1,885,959 | -0.58(-2.44%) |
Jun 03, 2024 | 24.17 | 24.31 | 23.68 | 23.74 | 1,246,113 | -0.29(-1.21%) |
May 31, 2024 | 23.88 | 24.04 | 23.68 | 24.03 | 1,793,809 | +0.19(+0.80%) |
May 30, 2024 | 23.75 | 23.97 | 23.72 | 23.84 | 1,052,883 | +0.17(+0.72%) |
May 29, 2024 | 23.73 | 23.84 | 23.59 | 23.67 | 1,048,921 | -0.32(-1.33%) |
May 28, 2024 | 24.41 | 24.59 | 23.95 | 23.99 | 1,340,256 | -0.28(-1.15%) |
May 24, 2024 | 23.99 | 24.29 | 23.91 | 24.27 | 1,523,375 | +0.47(+1.97%) |
May 23, 2024 | 23.94 | 24.09 | 23.71 | 23.80 | 1,483,218 | +0.05(+0.21%) |
May 22, 2024 | 23.87 | 24.03 | 23.63 | 23.75 | 1,092,845 | -0.29(-1.20%) |
May 21, 2024 | 23.73 | 24.05 | 23.69 | 24.04 | 1,488,760 | +0.27(+1.13%) |
May 20, 2024 | 23.72 | 23.94 | 23.68 | 23.77 | 1,222,269 | +0.05(+0.21%) |
May 17, 2024 | 23.69 | 23.89 | 23.66 | 23.72 | 1,274,482 | +0.08(+0.34%) |
May 16, 2024 | 23.71 | 23.81 | 23.62 | 23.64 | 749,980 | -0.06(-0.25%) |
May 15, 2024 | 23.84 | 23.92 | 23.60 | 23.70 | 2,049,354 | +0.09(+0.38%) |
May 14, 2024 | 23.82 | 23.84 | 23.51 | 23.61 | 1,046,836 | -0.08(-0.34%) |
May 13, 2024 | 23.98 | 24.01 | 23.69 | 23.69 | 929,186 | -0.16(-0.67%) |
May 10, 2024 | 24.01 | 24.06 | 23.78 | 23.85 | 756,491 | -0.07(-0.29%) |
May 09, 2024 | 23.79 | 24.01 | 23.68 | 23.92 | 1,002,733 | +0.21(+0.88%) |
May 08, 2024 | 23.72 | 23.95 | 23.68 | 23.71 | 2,153,740 | -0.21(-0.88%) |
May 07, 2024 | 23.83 | 24.15 | 23.83 | 23.92 | 1,278,704 | +0.14(+0.59%) |
May 06, 2024 | 23.92 | 23.95 | 23.63 | 23.78 | 1,270,889 | +0.04(+0.17%) |
May 03, 2024 | 23.89 | 23.96 | 23.67 | 23.74 | 1,283,619 | +0.22(+0.93%) |
May 02, 2024 | 23.54 | 23.71 | 23.27 | 23.52 | 807,636 | +0.28(+1.20%) |