Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.89 | 26.94 | 26.85 | 26.86 | 737 | +0.53(+2.01%) |
Jul 25, 2024 | 26.59 | 26.97 | 26.33 | 26.33 | 3,533 | +0.04(+0.17%) |
Jul 24, 2024 | 26.72 | 26.72 | 26.29 | 26.29 | 29,858 | -1.10(-4.01%) |
Jul 23, 2024 | 27.55 | 27.55 | 27.39 | 27.39 | 1,323 | +0.19(+0.69%) |
Jul 22, 2024 | 27.07 | 27.26 | 26.95 | 27.20 | 5,040 | +0.43(+1.61%) |
Jul 19, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 160 | +0.11(+0.40%) |
Jul 18, 2024 | 26.46 | 26.66 | 26.46 | 26.66 | 555 | -0.24(-0.89%) |
Jul 17, 2024 | 27.33 | 27.33 | 26.90 | 26.90 | 19,038 | -1.55(-5.44%) |
Jul 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 299 | +0.11(+0.40%) |
Jul 15, 2024 | 28.32 | 28.47 | 28.30 | 28.33 | 4,943 | +0.18(+0.63%) |
Jul 12, 2024 | 28.25 | 28.33 | 28.16 | 28.16 | 3,613 | +0.09(+0.32%) |
Jul 11, 2024 | 28.09 | 28.10 | 28.00 | 28.07 | 3,473 | -0.05(-0.17%) |
Jul 10, 2024 | 28.17 | 28.17 | 28.05 | 28.11 | 12,566 | +0.10(+0.35%) |
Jul 09, 2024 | 28.11 | 28.12 | 27.99 | 28.02 | 11,078 | -0.00(-0.01%) |
Jul 08, 2024 | 27.96 | 28.16 | 27.96 | 28.02 | 11,152 | +0.14(+0.51%) |
Jul 05, 2024 | 27.95 | 27.95 | 27.88 | 27.88 | 932 | -0.07(-0.24%) |
Jul 03, 2024 | 27.67 | 27.97 | 27.67 | 27.95 | 4,115 | +0.24(+0.85%) |
Jul 02, 2024 | 27.51 | 27.71 | 27.51 | 27.71 | 2,012 | -0.07(-0.24%) |
Jul 01, 2024 | 27.86 | 27.86 | 27.54 | 27.78 | 62,229 | +0.13(+0.47%) |
Jun 28, 2024 | 28.00 | 28.00 | 27.65 | 27.65 | 525 | -0.41(-1.46%) |
Jun 27, 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 1,110 | +0.16(+0.58%) |
Jun 26, 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 4,043 | -0.23(-0.81%) |
Jun 25, 2024 | 28.04 | 28.12 | 27.98 | 28.12 | 2,540 | +0.41(+1.46%) |
Jun 24, 2024 | 28.00 | 28.00 | 27.72 | 27.72 | 1,005 | -0.43(-1.53%) |
Jun 21, 2024 | 28.10 | 28.15 | 27.76 | 28.15 | 5,207 | -0.19(-0.67%) |
Jun 20, 2024 | 28.99 | 29.06 | 28.34 | 28.34 | 4,382 | -0.44(-1.54%) |
Jun 18, 2024 | 28.36 | 28.78 | 28.36 | 28.78 | 6,403 | +0.42(+1.49%) |
Jun 17, 2024 | 28.11 | 28.50 | 28.11 | 28.36 | 1,425 | +0.28(+1.00%) |
Jun 14, 2024 | 28.31 | 28.31 | 28.03 | 28.08 | 5,525 | -0.43(-1.52%) |
Jun 13, 2024 | 28.40 | 28.51 | 28.35 | 28.51 | 828 | +0.05(+0.18%) |
Jun 12, 2024 | 28.58 | 28.67 | 28.46 | 28.46 | 1,271 | +0.42(+1.50%) |
Jun 11, 2024 | 27.78 | 28.04 | 27.78 | 28.04 | 9,699 | -0.25(-0.88%) |
Jun 10, 2024 | 27.60 | 28.29 | 27.60 | 28.29 | 1,902 | +0.48(+1.74%) |
Jun 07, 2024 | 28.07 | 28.07 | 27.81 | 27.81 | 294 | -0.43(-1.51%) |
Jun 06, 2024 | 28.68 | 28.68 | 28.19 | 28.23 | 79,014 | -0.46(-1.59%) |
Jun 05, 2024 | 28.43 | 28.69 | 28.40 | 28.69 | 8,578 | +0.83(+2.99%) |
Jun 04, 2024 | 27.69 | 27.87 | 27.69 | 27.86 | 2,819 | -0.38(-1.35%) |
Jun 03, 2024 | 28.14 | 28.24 | 27.91 | 28.24 | 5,136 | -0.15(-0.54%) |
May 31, 2024 | 28.89 | 28.89 | 27.78 | 28.39 | 1,768 | -0.51(-1.77%) |
May 30, 2024 | 29.00 | 29.16 | 28.88 | 28.90 | 7,876 | -0.22(-0.75%) |
May 29, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 435 | -0.13(-0.46%) |
May 28, 2024 | 29.25 | 29.43 | 29.25 | 29.26 | 4,755 | +0.18(+0.62%) |
May 24, 2024 | 28.93 | 29.09 | 28.93 | 29.08 | 3,465 | +0.94(+3.33%) |
May 23, 2024 | 28.64 | 28.64 | 28.11 | 28.14 | 797 | -0.03(-0.11%) |
May 22, 2024 | 28.22 | 28.22 | 28.17 | 28.17 | 709 | -0.48(-1.66%) |
May 21, 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 549 | +0.11(+0.37%) |
May 20, 2024 | 28.21 | 28.54 | 28.21 | 28.54 | 1,636 | +0.38(+1.36%) |
May 17, 2024 | 28.28 | 28.29 | 28.12 | 28.16 | 2,056 | +0.06(+0.23%) |
May 16, 2024 | 28.65 | 28.65 | 28.09 | 28.09 | 708 | -0.69(-2.41%) |
May 15, 2024 | 28.39 | 28.79 | 28.39 | 28.79 | 791 | +1.03(+3.72%) |
May 14, 2024 | 27.44 | 27.76 | 27.41 | 27.76 | 4,559 | +0.42(+1.53%) |
May 13, 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 330 | -0.28(-1.02%) |
May 10, 2024 | 27.64 | 27.64 | 27.62 | 27.62 | 1,026 | -0.07(-0.24%) |
May 09, 2024 | 27.65 | 27.69 | 27.65 | 27.69 | 220 | +0.27(+0.98%) |
May 08, 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 13,729 | -0.01(-0.05%) |
May 07, 2024 | 27.63 | 27.63 | 27.41 | 27.43 | 3,329 | -0.16(-0.57%) |
May 06, 2024 | 27.15 | 27.60 | 27.15 | 27.59 | 2,898 | +0.68(+2.54%) |
May 03, 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 1,120 | +0.48(+1.83%) |
May 02, 2024 | 25.88 | 26.43 | 25.82 | 26.42 | 7,214 | +0.48(+1.86%) |