Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 26.32 | 26.40 | 26.20 | 26.32 | 223,458 | +0.20(+0.77%) |
Jul 26, 2024 | 26.08 | 26.22 | 25.85 | 26.12 | 44,441 | +0.13(+0.50%) |
Jul 25, 2024 | 25.96 | 26.11 | 25.93 | 25.99 | 200,725 | -0.04(-0.17%) |
Jul 24, 2024 | 26.42 | 26.42 | 25.97 | 26.03 | 281,043 | +0.02(+0.09%) |
Jul 23, 2024 | 26.01 | 26.21 | 25.89 | 26.01 | 604,364 | -0.39(-1.48%) |
Jul 22, 2024 | 26.57 | 26.57 | 26.20 | 26.40 | 15,618 | -0.04(-0.14%) |
Jul 19, 2024 | 26.55 | 26.61 | 26.15 | 26.44 | 13,260 | -0.13(-0.50%) |
Jul 18, 2024 | 26.56 | 26.86 | 26.43 | 26.57 | 41,774 | +0.20(+0.76%) |
Jul 17, 2024 | 26.39 | 26.48 | 26.22 | 26.37 | 56,083 | +0.42(+1.62%) |
Jul 16, 2024 | 26.00 | 26.13 | 25.73 | 25.95 | 87,191 | -0.92(-3.42%) |
Jul 15, 2024 | 27.20 | 27.21 | 26.83 | 26.87 | 28,896 | -0.62(-2.26%) |
Jul 12, 2024 | 27.38 | 27.70 | 27.38 | 27.49 | 58,660 | -0.77(-2.72%) |
Jul 11, 2024 | 28.70 | 28.75 | 28.23 | 28.26 | 615,843 | +0.82(+2.99%) |
Jul 10, 2024 | 27.36 | 27.55 | 27.36 | 27.44 | 371,253 | +0.65(+2.43%) |
Jul 09, 2024 | 26.80 | 27.01 | 26.69 | 26.79 | 32,215 | +0.34(+1.28%) |
Jul 08, 2024 | 26.63 | 26.77 | 26.38 | 26.45 | 99,095 | +0.13(+0.49%) |
Jul 05, 2024 | 26.33 | 26.48 | 26.09 | 26.32 | 146,606 | +0.83(+3.26%) |
Jul 03, 2024 | 25.26 | 25.49 | 25.21 | 25.49 | 19,441 | +0.74(+2.97%) |
Jul 02, 2024 | 24.91 | 24.93 | 24.47 | 24.75 | 63,226 | -0.48(-1.89%) |
Jul 01, 2024 | 25.17 | 25.79 | 25.07 | 25.23 | 62,286 | +0.10(+0.40%) |
Jun 28, 2024 | 24.92 | 25.22 | 24.81 | 25.13 | 568,544 | +0.11(+0.44%) |
Jun 27, 2024 | 25.03 | 25.19 | 25.02 | 25.02 | 185,848 | -0.48(-1.90%) |
Jun 26, 2024 | 25.21 | 25.55 | 25.21 | 25.50 | 203,177 | -0.14(-0.53%) |
Jun 25, 2024 | 25.61 | 25.80 | 25.50 | 25.64 | 385,517 | +0.01(+0.04%) |
Jun 24, 2024 | 25.62 | 25.86 | 25.40 | 25.63 | 168,524 | -0.20(-0.79%) |
Jun 21, 2024 | 25.91 | 26.00 | 25.51 | 25.83 | 23,852 | -0.66(-2.48%) |
Jun 20, 2024 | 26.20 | 26.49 | 26.09 | 26.49 | 18,507 | +0.41(+1.57%) |
Jun 18, 2024 | 26.03 | 26.08 | 25.54 | 26.08 | 50,751 | +0.08(+0.31%) |
Jun 17, 2024 | 26.52 | 26.52 | 25.72 | 26.00 | 29,485 | -0.55(-2.07%) |
Jun 14, 2024 | 26.60 | 26.84 | 26.34 | 26.55 | 29,792 | -0.63(-2.32%) |
Jun 13, 2024 | 27.18 | 27.18 | 26.83 | 27.18 | 109,043 | +0.62(+2.35%) |
Jun 12, 2024 | 26.59 | 26.80 | 26.45 | 26.55 | 45,470 | +0.61(+2.37%) |
Jun 11, 2024 | 25.90 | 26.00 | 25.61 | 25.94 | 34,783 | -0.27(-1.03%) |
Jun 10, 2024 | 26.04 | 26.40 | 26.03 | 26.21 | 16,675 | +0.07(+0.27%) |
Jun 07, 2024 | 26.25 | 26.33 | 25.96 | 26.14 | 12,777 | -0.16(-0.61%) |
Jun 06, 2024 | 26.20 | 26.45 | 26.20 | 26.30 | 20,515 | -0.17(-0.64%) |
Jun 05, 2024 | 26.39 | 26.47 | 26.26 | 26.47 | 28,532 | -0.30(-1.12%) |
Jun 04, 2024 | 26.42 | 26.82 | 26.38 | 26.77 | 59,251 | +0.53(+2.02%) |
Jun 03, 2024 | 26.13 | 26.30 | 26.05 | 26.24 | 237,624 | -0.46(-1.72%) |
May 31, 2024 | 26.41 | 26.70 | 26.25 | 26.70 | 261,299 | +0.73(+2.81%) |
May 30, 2024 | 25.91 | 26.17 | 25.82 | 25.97 | 481,503 | +0.39(+1.52%) |
May 29, 2024 | 25.78 | 25.80 | 25.53 | 25.58 | 671,674 | +0.11(+0.43%) |
May 28, 2024 | 25.59 | 25.67 | 25.47 | 25.47 | 260,089 | -0.74(-2.82%) |
May 24, 2024 | 25.96 | 26.25 | 25.91 | 26.21 | 169,935 | -0.03(-0.11%) |
May 23, 2024 | 26.69 | 26.69 | 26.24 | 26.24 | 272,093 | -1.38(-5.00%) |
May 22, 2024 | 27.82 | 27.87 | 27.34 | 27.62 | 22,392 | -0.14(-0.52%) |
May 21, 2024 | 27.52 | 28.03 | 27.52 | 27.77 | 25,360 | -0.18(-0.66%) |
May 20, 2024 | 28.03 | 28.08 | 27.70 | 27.95 | 8,530 | -0.26(-0.92%) |
May 17, 2024 | 28.27 | 28.42 | 28.13 | 28.21 | 8,848 | -0.10(-0.34%) |
May 16, 2024 | 27.87 | 28.36 | 27.81 | 28.31 | 13,310 | +0.01(+0.04%) |
May 15, 2024 | 28.42 | 28.72 | 27.88 | 28.30 | 7,822 | +0.28(+0.98%) |
May 14, 2024 | 28.02 | 28.09 | 27.93 | 28.02 | 38,969 | +0.60(+2.19%) |
May 13, 2024 | 27.58 | 27.99 | 27.42 | 27.42 | 21,218 | -0.22(-0.81%) |
May 10, 2024 | 27.62 | 27.76 | 27.47 | 27.64 | 19,782 | -0.17(-0.60%) |
May 09, 2024 | 27.57 | 27.91 | 27.57 | 27.81 | 36,415 | +0.58(+2.13%) |
May 08, 2024 | 27.34 | 27.34 | 27.20 | 27.23 | 11,800 | -0.27(-0.98%) |
May 07, 2024 | 27.54 | 27.54 | 27.30 | 27.50 | 26,981 | +0.48(+1.78%) |
May 06, 2024 | 27.22 | 27.35 | 27.02 | 27.02 | 7,773 | -0.04(-0.15%) |
May 03, 2024 | 27.10 | 27.18 | 26.88 | 27.06 | 21,002 | +0.59(+2.25%) |
May 02, 2024 | 26.34 | 26.48 | 26.32 | 26.46 | 10,427 | -0.10(-0.38%) |