Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 27.92 | 27.92 | 26.03 | 26.03 | 3,259 | -1.10(-4.05%) |
Jul 12, 2024 | 26.27 | 27.50 | 26.27 | 27.13 | 2,440 | +0.38(+1.42%) |
Jul 11, 2024 | 26.50 | 27.54 | 26.49 | 26.75 | 1,795 | +0.39(+1.48%) |
Jul 10, 2024 | 26.84 | 26.95 | 26.36 | 26.36 | 2,326 | -0.14(-0.53%) |
Jul 09, 2024 | 26.16 | 26.70 | 25.30 | 26.50 | 12,832 | -0.20(-0.75%) |
Jul 08, 2024 | 27.50 | 27.50 | 26.18 | 26.70 | 20,220 | -0.80(-2.91%) |
Jul 05, 2024 | 26.26 | 27.50 | 26.26 | 27.50 | 2,134 | +0.60(+2.23%) |
Jul 03, 2024 | 26.18 | 27.54 | 26.18 | 26.90 | 13,670 | +0.29(+1.09%) |
Jul 02, 2024 | 27.73 | 28.88 | 26.01 | 26.61 | 5,480 | -1.29(-4.62%) |
Jul 01, 2024 | 27.54 | 29.15 | 27.54 | 27.90 | 4,217 | -0.10(-0.36%) |
Jun 28, 2024 | 27.67 | 29.07 | 27.50 | 28.00 | 8,105 | +0.10(+0.36%) |
Jun 27, 2024 | 26.63 | 27.90 | 25.37 | 27.90 | 19,769 | +1.27(+4.77%) |
Jun 26, 2024 | 25.45 | 26.63 | 25.20 | 26.63 | 9,187 | +1.53(+6.10%) |
Jun 25, 2024 | 25.09 | 25.48 | 24.90 | 25.10 | 16,076 | +0.50(+2.03%) |
Jun 24, 2024 | 25.70 | 25.70 | 24.60 | 24.60 | 14,073 | +0.28(+1.15%) |
Jun 21, 2024 | 24.83 | 24.83 | 24.32 | 24.32 | 8,918 | -0.62(-2.49%) |
Jun 20, 2024 | 24.46 | 25.81 | 24.45 | 24.94 | 6,963 | +0.48(+1.96%) |
Jun 18, 2024 | 25.45 | 25.45 | 24.46 | 24.46 | 11,777 | -0.99(-3.89%) |
Jun 17, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 1,713 | -0.15(-0.59%) |
Jun 14, 2024 | 26.24 | 26.24 | 25.46 | 25.60 | 5,381 | -0.64(-2.44%) |
Jun 13, 2024 | 26.34 | 26.59 | 25.84 | 26.24 | 4,767 | -0.36(-1.34%) |
Jun 12, 2024 | 26.66 | 26.71 | 26.26 | 26.60 | 2,578 | -0.12(-0.45%) |
Jun 11, 2024 | 26.55 | 26.72 | 26.55 | 26.72 | 750 | +0.12(+0.45%) |
Jun 10, 2024 | 26.46 | 26.75 | 26.09 | 26.60 | 4,323 | +0.19(+0.71%) |
Jun 07, 2024 | 26.61 | 26.74 | 26.27 | 26.41 | 1,838 | +0.05(+0.19%) |
Jun 06, 2024 | 26.33 | 26.36 | 25.93 | 26.36 | 1,428 | +0.01(+0.06%) |
Jun 05, 2024 | 26.21 | 26.75 | 25.94 | 26.34 | 2,777 | +0.19(+0.74%) |
Jun 04, 2024 | 26.76 | 26.76 | 26.01 | 26.15 | 2,423 | -0.46(-1.71%) |
Jun 03, 2024 | 26.53 | 26.76 | 26.22 | 26.61 | 4,761 | +0.39(+1.47%) |
May 31, 2024 | 26.01 | 26.22 | 25.95 | 26.22 | 2,712 | +0.57(+2.24%) |
May 30, 2024 | 26.06 | 26.20 | 25.65 | 25.65 | 4,325 | +0.13(+0.50%) |
May 29, 2024 | 26.06 | 26.20 | 25.52 | 25.52 | 6,243 | -0.68(-2.61%) |
May 28, 2024 | 26.76 | 26.90 | 25.85 | 26.20 | 7,006 | -0.59(-2.22%) |
May 24, 2024 | 27.23 | 27.25 | 26.78 | 26.79 | 5,151 | -0.39(-1.42%) |
May 23, 2024 | 27.67 | 27.67 | 27.17 | 27.18 | 2,750 | -0.76(-2.73%) |
May 22, 2024 | 28.03 | 28.04 | 27.67 | 27.94 | 3,217 | +0.30(+1.08%) |
May 21, 2024 | 28.33 | 28.33 | 27.65 | 27.65 | 4,484 | +0.05(+0.18%) |
May 20, 2024 | 27.75 | 28.33 | 27.50 | 27.60 | 4,214 | +0.24(+0.87%) |
May 17, 2024 | 28.11 | 28.11 | 27.26 | 27.36 | 3,865 | +0.10(+0.36%) |
May 16, 2024 | 27.57 | 28.29 | 27.26 | 27.26 | 6,165 | -0.49(-1.75%) |
May 15, 2024 | 27.34 | 28.04 | 27.34 | 27.75 | 7,226 | +0.50(+1.82%) |
May 14, 2024 | 26.95 | 28.21 | 26.95 | 27.25 | 6,272 | +0.14(+0.51%) |
May 13, 2024 | 28.14 | 28.14 | 27.11 | 27.11 | 7,679 | -0.86(-3.08%) |
May 10, 2024 | 28.49 | 28.74 | 27.85 | 27.97 | 2,954 | -0.26(-0.91%) |
May 09, 2024 | 28.74 | 28.74 | 27.71 | 28.23 | 4,646 | -0.20(-0.70%) |
May 08, 2024 | 28.04 | 28.43 | 27.65 | 28.43 | 2,283 | +0.82(+2.98%) |
May 07, 2024 | 28.82 | 28.81 | 27.61 | 27.61 | 4,584 | -0.54(-1.90%) |
May 06, 2024 | 27.37 | 28.24 | 27.37 | 28.14 | 6,170 | +0.33(+1.18%) |
May 03, 2024 | 27.85 | 27.89 | 27.82 | 27.82 | 1,387 | -0.82(-2.87%) |
May 02, 2024 | 28.74 | 28.74 | 28.64 | 28.64 | 799 | -0.10(-0.34%) |