Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 26.86 | 26.99 | 26.86 | 26.90 | 756,156 | +0.07(+0.26%) |
Jul 11, 2024 | 26.99 | 26.99 | 26.78 | 26.83 | 988,690 | +0.16(+0.60%) |
Jul 10, 2024 | 26.65 | 26.68 | 26.53 | 26.67 | 764,294 | +0.12(+0.45%) |
Jul 09, 2024 | 26.51 | 26.55 | 26.41 | 26.55 | 1,144,205 | +0.10(+0.38%) |
Jul 08, 2024 | 26.53 | 26.53 | 26.41 | 26.45 | 1,142,947 | +0.00(+0.00%) |
Jul 05, 2024 | 26.40 | 26.45 | 26.26 | 26.45 | 669,794 | +0.12(+0.46%) |
Jul 03, 2024 | 26.15 | 26.35 | 26.14 | 26.33 | 1,146,238 | +0.34(+1.31%) |
Jul 02, 2024 | 25.88 | 26.01 | 25.83 | 25.99 | 1,142,049 | +0.08(+0.31%) |
Jul 01, 2024 | 25.99 | 26.02 | 25.88 | 25.91 | 1,310,414 | +0.04(+0.15%) |
Jun 28, 2024 | 25.94 | 25.99 | 25.82 | 25.87 | 838,994 | +0.08(+0.31%) |
Jun 27, 2024 | 25.84 | 25.86 | 25.75 | 25.79 | 3,378,325 | +0.03(+0.12%) |
Jun 26, 2024 | 25.72 | 25.79 | 25.70 | 25.76 | 731,890 | -0.05(-0.19%) |
Jun 25, 2024 | 25.82 | 25.82 | 25.73 | 25.81 | 1,170,277 | -0.04(-0.15%) |
Jun 24, 2024 | 25.75 | 26.02 | 25.75 | 25.85 | 592,444 | +0.00(+0.00%) |
Jun 21, 2024 | 25.81 | 25.93 | 25.81 | 25.85 | 767,062 | -0.08(-0.31%) |
Jun 20, 2024 | 26.20 | 26.20 | 25.83 | 25.93 | 1,685,924 | -0.06(-0.23%) |
Jun 18, 2024 | 25.86 | 26.02 | 25.84 | 25.99 | 711,482 | +0.23(+0.89%) |
Jun 17, 2024 | 25.59 | 25.80 | 25.59 | 25.76 | 384,097 | +0.15(+0.58%) |
Jun 14, 2024 | 25.58 | 25.62 | 25.48 | 25.61 | 549,509 | +0.04(+0.16%) |
Jun 13, 2024 | 25.69 | 25.69 | 25.48 | 25.57 | 466,428 | -0.05(-0.19%) |
Jun 12, 2024 | 25.72 | 25.76 | 25.58 | 25.62 | 757,548 | +0.25(+0.98%) |
Jun 11, 2024 | 25.38 | 25.40 | 25.25 | 25.37 | 643,376 | -0.10(-0.39%) |
Jun 10, 2024 | 25.32 | 25.50 | 25.29 | 25.47 | 669,393 | +0.19(+0.75%) |
Jun 07, 2024 | 25.46 | 25.47 | 25.26 | 25.28 | 883,422 | -0.24(-0.93%) |
Jun 06, 2024 | 25.52 | 25.53 | 25.42 | 25.52 | 717,715 | +0.11(+0.43%) |
Jun 05, 2024 | 25.28 | 25.41 | 25.20 | 25.41 | 1,586,476 | +0.40(+1.59%) |
Jun 04, 2024 | 24.97 | 25.03 | 24.87 | 25.02 | 1,146,088 | -0.41(-1.60%) |
Jun 03, 2024 | 25.47 | 25.50 | 25.28 | 25.42 | 757,610 | +0.29(+1.15%) |
May 31, 2024 | 25.10 | 25.14 | 24.92 | 25.14 | 1,098,492 | -0.19(-0.75%) |
May 30, 2024 | 25.24 | 25.39 | 25.19 | 25.32 | 1,226,742 | -0.06(-0.23%) |
May 29, 2024 | 25.32 | 25.42 | 25.32 | 25.38 | 780,877 | -0.35(-1.35%) |
May 28, 2024 | 25.83 | 25.87 | 25.67 | 25.73 | 558,604 | -0.01(-0.04%) |
May 24, 2024 | 25.69 | 25.80 | 25.68 | 25.74 | 396,757 | +0.09(+0.35%) |
May 23, 2024 | 25.95 | 25.95 | 25.59 | 25.65 | 462,710 | -0.18(-0.69%) |
May 22, 2024 | 25.89 | 25.92 | 25.77 | 25.83 | 512,726 | -0.08(-0.31%) |
May 21, 2024 | 25.92 | 25.94 | 25.84 | 25.91 | 606,430 | -0.15(-0.57%) |
May 20, 2024 | 26.01 | 26.09 | 25.98 | 26.06 | 516,307 | -0.06(-0.23%) |
May 17, 2024 | 25.97 | 26.15 | 25.97 | 26.12 | 575,005 | +0.17(+0.65%) |
May 16, 2024 | 25.95 | 26.02 | 25.88 | 25.95 | 734,186 | +0.05(+0.19%) |
May 15, 2024 | 25.74 | 25.91 | 25.69 | 25.90 | 412,896 | +0.27(+1.05%) |
May 14, 2024 | 25.48 | 25.63 | 25.43 | 25.63 | 658,442 | +0.15(+0.58%) |
May 13, 2024 | 25.50 | 25.57 | 25.45 | 25.48 | 1,751,757 | +0.12(+0.47%) |
May 10, 2024 | 25.44 | 25.46 | 25.32 | 25.36 | 619,060 | +0.06(+0.24%) |
May 09, 2024 | 25.24 | 25.30 | 25.16 | 25.30 | 990,989 | +0.04(+0.16%) |
May 08, 2024 | 25.13 | 25.27 | 25.12 | 25.26 | 643,895 | +0.01(+0.04%) |
May 07, 2024 | 25.27 | 25.31 | 25.22 | 25.25 | 474,653 | -0.15(-0.59%) |
May 06, 2024 | 25.37 | 25.41 | 25.34 | 25.40 | 693,457 | +0.04(+0.16%) |
May 03, 2024 | 25.35 | 25.37 | 25.22 | 25.36 | 1,673,794 | +0.15(+0.59%) |
May 02, 2024 | 24.92 | 25.26 | 24.88 | 25.21 | 1,355,262 | +0.59(+2.38%) |