Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.15 | 27.15 | 26.54 | 26.56 | 7,222 | -0.41(-1.52%) |
Jul 19, 2024 | 26.98 | 27.18 | 26.45 | 26.97 | 25,926 | +0.08(+0.30%) |
Jul 18, 2024 | 26.74 | 26.91 | 26.68 | 26.89 | 7,081 | +0.14(+0.52%) |
Jul 17, 2024 | 26.00 | 26.76 | 25.92 | 26.75 | 119,671 | +0.63(+2.41%) |
Jul 16, 2024 | 25.93 | 26.20 | 25.92 | 26.12 | 37,662 | +0.14(+0.54%) |
Jul 15, 2024 | 25.92 | 26.00 | 25.92 | 25.98 | 12,852 | +0.06(+0.23%) |
Jul 12, 2024 | 26.01 | 26.05 | 25.83 | 25.92 | 12,054 | -0.22(-0.84%) |
Jul 11, 2024 | 26.05 | 26.16 | 25.98 | 26.14 | 14,385 | -0.04(-0.15%) |
Jul 10, 2024 | 26.02 | 26.20 | 25.87 | 26.18 | 9,473 | +0.08(+0.31%) |
Jul 09, 2024 | 26.19 | 26.20 | 26.00 | 26.10 | 7,026 | -0.02(-0.10%) |
Jul 08, 2024 | 26.06 | 26.20 | 26.02 | 26.12 | 17,213 | +0.11(+0.40%) |
Jul 05, 2024 | 26.00 | 26.20 | 26.00 | 26.02 | 13,193 | -0.18(-0.69%) |
Jul 03, 2024 | 26.19 | 26.20 | 25.90 | 26.20 | 8,477 | +0.16(+0.61%) |
Jul 02, 2024 | 26.02 | 26.18 | 25.48 | 26.04 | 19,116 | +0.02(+0.08%) |
Jul 01, 2024 | 25.79 | 26.02 | 25.50 | 26.02 | 5,239 | +0.08(+0.31%) |
Jun 28, 2024 | 25.57 | 26.11 | 25.51 | 25.94 | 28,500 | +0.15(+0.58%) |
Jun 27, 2024 | 25.61 | 25.80 | 25.45 | 25.79 | 16,603 | -0.10(-0.39%) |
Jun 26, 2024 | 25.61 | 25.89 | 25.43 | 25.89 | 16,627 | +0.16(+0.62%) |
Jun 25, 2024 | 25.38 | 26.25 | 25.38 | 25.73 | 11,162 | +0.02(+0.08%) |
Jun 24, 2024 | 25.80 | 25.93 | 25.62 | 25.71 | 3,492 | -0.30(-1.15%) |
Jun 21, 2024 | 26.31 | 26.31 | 25.57 | 26.01 | 16,612 | -0.30(-1.14%) |
Jun 20, 2024 | 26.00 | 26.32 | 25.71 | 26.31 | 28,604 | +0.01(+0.04%) |
Jun 18, 2024 | 26.48 | 26.50 | 25.31 | 26.30 | 10,706 | -0.09(-0.34%) |
Jun 17, 2024 | 25.54 | 26.39 | 25.35 | 26.39 | 25,923 | +0.24(+0.92%) |
Jun 14, 2024 | 26.15 | 26.15 | 25.51 | 26.15 | 26,173 | -0.25(-0.95%) |
Jun 13, 2024 | 26.24 | 26.53 | 26.11 | 26.40 | 11,973 | -0.14(-0.51%) |
Jun 12, 2024 | 26.72 | 26.72 | 26.10 | 26.54 | 9,109 | -0.07(-0.24%) |
Jun 11, 2024 | 27.00 | 27.00 | 26.27 | 26.60 | 17,017 | -0.15(-0.56%) |
Jun 10, 2024 | 27.01 | 27.03 | 26.60 | 26.75 | 15,471 | -0.19(-0.71%) |
Jun 07, 2024 | 26.49 | 27.40 | 26.49 | 26.94 | 36,726 | -0.05(-0.19%) |
Jun 06, 2024 | 27.26 | 27.55 | 26.34 | 26.99 | 28,328 | -0.61(-2.21%) |
Jun 05, 2024 | 25.50 | 27.90 | 25.20 | 27.60 | 90,489 | +2.22(+8.75%) |
Jun 04, 2024 | 25.75 | 25.82 | 25.20 | 25.38 | 50,943 | -0.62(-2.38%) |
Jun 03, 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 45,439 | +0.60(+2.36%) |
May 31, 2024 | 25.40 | 25.79 | 25.40 | 25.40 | 19,421 | +0.00(+0.00%) |
May 30, 2024 | 25.40 | 25.48 | 25.40 | 25.40 | 7,431 | +0.00(+0.00%) |
May 29, 2024 | 25.40 | 25.91 | 25.40 | 25.40 | 16,297 | -0.10(-0.39%) |
May 28, 2024 | 25.45 | 25.57 | 25.40 | 25.50 | 21,516 | -0.03(-0.12%) |
May 24, 2024 | 25.51 | 25.53 | 25.45 | 25.53 | 5,496 | +0.02(+0.08%) |
May 23, 2024 | 25.50 | 25.68 | 25.45 | 25.51 | 11,528 | -0.26(-1.01%) |
May 22, 2024 | 25.75 | 25.79 | 25.50 | 25.77 | 19,661 | +0.24(+0.94%) |
May 21, 2024 | 25.70 | 25.99 | 25.45 | 25.53 | 6,411 | -0.34(-1.31%) |
May 20, 2024 | 25.78 | 26.00 | 25.62 | 25.87 | 15,847 | +0.03(+0.12%) |
May 17, 2024 | 25.72 | 26.28 | 25.61 | 25.84 | 34,365 | +0.09(+0.35%) |
May 16, 2024 | 25.94 | 26.00 | 25.45 | 25.75 | 14,742 | +0.25(+0.98%) |
May 15, 2024 | 25.42 | 25.84 | 25.40 | 25.50 | 11,283 | +0.08(+0.31%) |
May 14, 2024 | 25.44 | 25.77 | 25.42 | 25.42 | 12,867 | -0.12(-0.48%) |
May 13, 2024 | 25.60 | 25.68 | 25.40 | 25.54 | 5,409 | -0.03(-0.11%) |
May 10, 2024 | 25.20 | 25.75 | 25.20 | 25.57 | 14,332 | +0.32(+1.27%) |
May 09, 2024 | 25.65 | 25.65 | 25.21 | 25.25 | 13,984 | -0.54(-2.09%) |
May 08, 2024 | 25.00 | 25.79 | 24.50 | 25.79 | 17,317 | +0.57(+2.26%) |
May 07, 2024 | 24.74 | 25.45 | 24.65 | 25.22 | 24,103 | +0.87(+3.57%) |
May 06, 2024 | 24.25 | 24.94 | 24.25 | 24.35 | 60,859 | -0.45(-1.81%) |
May 03, 2024 | 24.50 | 24.98 | 24.50 | 24.80 | 6,322 | -0.02(-0.08%) |
May 02, 2024 | 24.40 | 24.88 | 24.20 | 24.82 | 18,979 | +0.39(+1.60%) |