Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 27.37 | 27.44 | 27.34 | 27.43 | 485,328 | +0.10(+0.37%) |
Jul 09, 2024 | 27.26 | 27.34 | 27.24 | 27.33 | 456,521 | +0.08(+0.29%) |
Jul 08, 2024 | 27.30 | 27.31 | 27.21 | 27.25 | 427,816 | -0.03(-0.11%) |
Jul 05, 2024 | 27.25 | 27.29 | 27.10 | 27.28 | 716,387 | +0.14(+0.52%) |
Jul 03, 2024 | 26.97 | 27.17 | 26.97 | 27.14 | 744,816 | +0.28(+1.04%) |
Jul 02, 2024 | 26.70 | 26.86 | 26.69 | 26.86 | 898,515 | +0.07(+0.26%) |
Jul 01, 2024 | 26.84 | 26.90 | 26.75 | 26.79 | 839,620 | +0.06(+0.22%) |
Jun 28, 2024 | 26.83 | 26.84 | 26.67 | 26.73 | 2,016,228 | +0.11(+0.41%) |
Jun 27, 2024 | 26.66 | 26.70 | 26.59 | 26.62 | 656,383 | +0.00(+0.00%) |
Jun 26, 2024 | 26.57 | 26.66 | 26.57 | 26.62 | 340,158 | -0.04(-0.15%) |
Jun 25, 2024 | 26.69 | 26.69 | 26.59 | 26.66 | 333,326 | -0.05(-0.19%) |
Jun 24, 2024 | 26.69 | 26.87 | 26.69 | 26.71 | 488,661 | -0.03(-0.11%) |
Jun 21, 2024 | 26.81 | 26.81 | 26.73 | 26.74 | 429,031 | -0.07(-0.26%) |
Jun 20, 2024 | 27.18 | 27.18 | 26.71 | 26.81 | 650,512 | -0.06(-0.22%) |
Jun 18, 2024 | 26.68 | 26.89 | 26.68 | 26.87 | 423,960 | +0.21(+0.79%) |
Jun 17, 2024 | 26.57 | 26.68 | 26.49 | 26.66 | 399,901 | +0.16(+0.60%) |
Jun 14, 2024 | 26.38 | 26.50 | 26.37 | 26.50 | 452,382 | +0.07(+0.26%) |
Jun 13, 2024 | 26.58 | 26.58 | 26.35 | 26.43 | 359,397 | -0.04(-0.15%) |
Jun 12, 2024 | 26.51 | 26.64 | 26.46 | 26.47 | 1,068,073 | +0.20(+0.76%) |
Jun 11, 2024 | 26.28 | 26.28 | 26.15 | 26.27 | 506,233 | -0.08(-0.30%) |
Jun 10, 2024 | 25.95 | 26.38 | 25.95 | 26.35 | 540,954 | +0.17(+0.64%) |
Jun 07, 2024 | 26.28 | 26.37 | 26.16 | 26.18 | 647,752 | -0.21(-0.79%) |
Jun 06, 2024 | 26.40 | 26.40 | 26.32 | 26.39 | 749,822 | +0.09(+0.34%) |
Jun 05, 2024 | 26.17 | 26.31 | 26.11 | 26.30 | 461,907 | +0.35(+1.34%) |
Jun 04, 2024 | 25.95 | 25.97 | 25.82 | 25.96 | 565,731 | -0.41(-1.54%) |
Jun 03, 2024 | 26.41 | 26.43 | 26.24 | 26.36 | 703,264 | +0.27(+1.03%) |
May 31, 2024 | 26.10 | 26.12 | 25.90 | 26.09 | 582,014 | -0.18(-0.68%) |
May 30, 2024 | 26.17 | 26.32 | 26.17 | 26.27 | 549,846 | -0.05(-0.19%) |
May 29, 2024 | 26.36 | 26.36 | 26.27 | 26.32 | 601,330 | -0.32(-1.19%) |
May 28, 2024 | 26.74 | 26.76 | 26.57 | 26.64 | 367,037 | +0.01(+0.04%) |
May 24, 2024 | 26.58 | 26.69 | 26.54 | 26.63 | 511,803 | +0.11(+0.41%) |
May 23, 2024 | 26.82 | 26.82 | 26.49 | 26.52 | 503,865 | -0.21(-0.78%) |
May 22, 2024 | 26.84 | 26.84 | 26.68 | 26.73 | 1,529,311 | -0.10(-0.37%) |
May 21, 2024 | 26.85 | 26.85 | 26.75 | 26.83 | 430,008 | -0.14(-0.52%) |
May 20, 2024 | 26.93 | 27.00 | 26.92 | 26.97 | 339,863 | -0.04(-0.15%) |
May 17, 2024 | 26.86 | 27.04 | 26.86 | 27.01 | 509,391 | +0.19(+0.70%) |
May 16, 2024 | 26.81 | 26.89 | 26.75 | 26.82 | 461,457 | +0.05(+0.19%) |
May 15, 2024 | 26.70 | 26.77 | 26.56 | 26.77 | 430,909 | +0.27(+1.01%) |
May 14, 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 498,481 | +0.16(+0.60%) |
May 13, 2024 | 26.48 | 26.48 | 26.32 | 26.34 | 669,387 | +0.13(+0.49%) |
May 10, 2024 | 26.33 | 26.33 | 26.18 | 26.21 | 584,654 | +0.05(+0.19%) |
May 09, 2024 | 26.09 | 26.17 | 26.02 | 26.16 | 432,372 | +0.05(+0.19%) |
May 08, 2024 | 25.98 | 26.12 | 25.97 | 26.11 | 402,355 | +0.01(+0.04%) |
May 07, 2024 | 26.13 | 26.16 | 26.07 | 26.10 | 448,576 | -0.16(-0.60%) |
May 06, 2024 | 26.20 | 26.28 | 26.20 | 26.26 | 359,571 | -0.01(-0.04%) |
May 03, 2024 | 26.24 | 26.27 | 26.11 | 26.27 | 679,321 | +0.18(+0.69%) |
May 02, 2024 | 25.87 | 26.15 | 25.78 | 26.09 | 548,321 | +0.55(+2.14%) |