Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.23 | 27.36 | 26.64 | 26.73 | 1,118,068 | -0.75(-2.73%) |
Jul 18, 2024 | 27.97 | 28.10 | 27.41 | 27.48 | 1,095,169 | -0.11(-0.40%) |
Jul 17, 2024 | 27.76 | 28.07 | 27.42 | 27.59 | 1,034,427 | -0.49(-1.75%) |
Jul 16, 2024 | 28.25 | 28.44 | 27.85 | 28.08 | 1,470,170 | +0.06(+0.21%) |
Jul 15, 2024 | 27.38 | 28.16 | 27.37 | 28.02 | 2,589,720 | +0.74(+2.71%) |
Jul 12, 2024 | 26.84 | 27.41 | 26.62 | 27.28 | 1,296,868 | +0.54(+2.02%) |
Jul 11, 2024 | 26.00 | 26.81 | 25.70 | 26.74 | 1,217,191 | +1.10(+4.29%) |
Jul 10, 2024 | 25.59 | 25.88 | 25.37 | 25.64 | 913,892 | +0.11(+0.43%) |
Jul 09, 2024 | 25.61 | 25.80 | 25.30 | 25.53 | 1,062,546 | -0.08(-0.31%) |
Jul 08, 2024 | 26.01 | 26.14 | 25.40 | 25.61 | 1,342,797 | -0.18(-0.70%) |
Jul 05, 2024 | 25.99 | 26.16 | 25.58 | 25.79 | 2,476,897 | -0.33(-1.26%) |
Jul 03, 2024 | 26.12 | 26.84 | 26.00 | 26.12 | 967,112 | +0.05(+0.19%) |
Jul 02, 2024 | 26.15 | 26.24 | 25.82 | 26.07 | 1,189,091 | +0.01(+0.04%) |
Jul 01, 2024 | 26.13 | 26.37 | 25.78 | 26.06 | 1,048,866 | -0.12(-0.46%) |
Jun 28, 2024 | 25.81 | 26.25 | 25.61 | 26.18 | 2,074,483 | +0.39(+1.51%) |
Jun 27, 2024 | 25.43 | 25.97 | 25.11 | 25.79 | 1,279,583 | +0.32(+1.26%) |
Jun 26, 2024 | 25.13 | 25.57 | 24.98 | 25.47 | 962,061 | +0.25(+0.99%) |
Jun 25, 2024 | 25.03 | 25.30 | 24.66 | 25.22 | 966,998 | +0.19(+0.76%) |
Jun 24, 2024 | 25.36 | 25.65 | 24.89 | 25.03 | 1,178,837 | -0.33(-1.30%) |
Jun 21, 2024 | 25.06 | 25.60 | 24.85 | 25.36 | 1,979,624 | +0.45(+1.81%) |
Jun 20, 2024 | 25.13 | 25.61 | 24.78 | 24.91 | 1,568,707 | -0.22(-0.88%) |
Jun 18, 2024 | 24.71 | 25.30 | 24.71 | 25.13 | 1,181,990 | +0.42(+1.70%) |
Jun 17, 2024 | 25.05 | 25.11 | 24.57 | 24.71 | 893,587 | -0.34(-1.36%) |
Jun 14, 2024 | 25.02 | 25.18 | 24.68 | 25.05 | 1,093,835 | -0.36(-1.42%) |
Jun 13, 2024 | 25.51 | 25.64 | 25.23 | 25.41 | 741,247 | -0.21(-0.82%) |
Jun 12, 2024 | 25.87 | 26.47 | 25.53 | 25.62 | 1,179,455 | +0.33(+1.30%) |
Jun 11, 2024 | 25.46 | 25.47 | 25.14 | 25.29 | 973,357 | -0.36(-1.40%) |
Jun 10, 2024 | 25.64 | 25.94 | 25.11 | 25.65 | 1,141,540 | -0.44(-1.69%) |
Jun 07, 2024 | 25.81 | 26.26 | 25.68 | 26.09 | 1,089,289 | -0.09(-0.34%) |
Jun 06, 2024 | 26.25 | 26.42 | 25.95 | 26.18 | 579,649 | -0.23(-0.87%) |
Jun 05, 2024 | 26.08 | 26.69 | 25.96 | 26.41 | 820,835 | +0.42(+1.62%) |
Jun 04, 2024 | 26.18 | 26.25 | 25.92 | 25.99 | 870,889 | -0.40(-1.52%) |
Jun 03, 2024 | 26.69 | 27.00 | 26.06 | 26.39 | 1,145,399 | -0.27(-1.01%) |
May 31, 2024 | 26.90 | 27.16 | 26.61 | 26.66 | 1,806,864 | -0.06(-0.22%) |
May 30, 2024 | 25.96 | 26.74 | 25.85 | 26.72 | 878,791 | +1.02(+3.97%) |
May 29, 2024 | 25.18 | 25.77 | 25.11 | 25.70 | 1,231,237 | +0.19(+0.74%) |
May 28, 2024 | 25.86 | 26.09 | 25.39 | 25.51 | 890,664 | -0.07(-0.27%) |
May 24, 2024 | 26.10 | 26.23 | 25.51 | 25.58 | 938,781 | -0.49(-1.88%) |
May 23, 2024 | 26.58 | 26.58 | 25.75 | 26.07 | 1,066,783 | -0.46(-1.73%) |
May 22, 2024 | 26.52 | 26.86 | 26.03 | 26.53 | 944,762 | -0.06(-0.23%) |
May 21, 2024 | 26.87 | 27.00 | 26.23 | 26.59 | 1,255,168 | -0.46(-1.70%) |
May 20, 2024 | 26.98 | 27.27 | 26.45 | 27.05 | 1,514,659 | +0.18(+0.67%) |
May 17, 2024 | 26.59 | 27.04 | 26.36 | 26.87 | 1,309,287 | +0.13(+0.49%) |
May 16, 2024 | 26.60 | 26.82 | 26.14 | 26.74 | 1,254,268 | +0.02(+0.07%) |
May 15, 2024 | 26.63 | 27.03 | 26.20 | 26.72 | 2,393,564 | +0.58(+2.22%) |
May 14, 2024 | 26.42 | 26.56 | 25.96 | 26.14 | 1,263,048 | +0.07(+0.27%) |
May 13, 2024 | 26.20 | 26.50 | 25.95 | 26.07 | 1,096,361 | +0.07(+0.27%) |
May 10, 2024 | 25.80 | 26.16 | 25.50 | 26.00 | 798,111 | +0.20(+0.78%) |
May 09, 2024 | 25.35 | 26.01 | 25.12 | 25.80 | 906,892 | +0.44(+1.74%) |
May 08, 2024 | 25.55 | 26.03 | 25.28 | 25.36 | 1,130,050 | -0.46(-1.78%) |
May 07, 2024 | 26.38 | 26.42 | 25.76 | 25.82 | 1,807,642 | -0.47(-1.79%) |
May 06, 2024 | 25.57 | 26.77 | 25.56 | 26.29 | 2,269,548 | +0.67(+2.62%) |
May 03, 2024 | 25.00 | 27.41 | 24.91 | 25.62 | 3,240,983 | +1.62(+6.75%) |
May 02, 2024 | 23.70 | 24.00 | 23.23 | 24.00 | 1,547,621 | +0.66(+2.83%) |