Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.99 | 25.99 | 25.69 | 25.75 | 5,986 | +0.27(+1.04%) |
Jul 25, 2024 | 25.73 | 25.88 | 25.12 | 25.48 | 8,617 | -0.37(-1.42%) |
Jul 24, 2024 | 26.56 | 26.65 | 25.85 | 25.85 | 1,624 | -1.17(-4.32%) |
Jul 23, 2024 | 27.10 | 27.30 | 27.00 | 27.01 | 6,748 | -0.09(-0.32%) |
Jul 22, 2024 | 26.92 | 27.10 | 26.83 | 27.10 | 4,000 | +0.61(+2.28%) |
Jul 19, 2024 | 26.56 | 26.66 | 26.50 | 26.50 | 2,464 | -0.50(-1.87%) |
Jul 18, 2024 | 27.32 | 27.32 | 26.63 | 27.00 | 5,797 | +0.00(+0.00%) |
Jul 17, 2024 | 27.66 | 27.66 | 27.00 | 27.00 | 23,676 | -1.38(-4.86%) |
Jul 16, 2024 | 28.48 | 28.58 | 28.29 | 28.38 | 4,081 | -0.03(-0.09%) |
Jul 15, 2024 | 28.59 | 28.67 | 28.28 | 28.41 | 11,479 | -0.09(-0.32%) |
Jul 12, 2024 | 28.22 | 28.76 | 28.22 | 28.50 | 3,414 | +0.23(+0.82%) |
Jul 11, 2024 | 28.77 | 28.77 | 28.13 | 28.26 | 8,033 | -0.65(-2.25%) |
Jul 10, 2024 | 28.67 | 28.92 | 28.50 | 28.92 | 5,692 | +0.61(+2.15%) |
Jul 09, 2024 | 28.45 | 28.50 | 28.12 | 28.31 | 6,422 | -0.12(-0.40%) |
Jul 08, 2024 | 28.33 | 28.59 | 28.25 | 28.42 | 8,706 | +0.27(+0.97%) |
Jul 05, 2024 | 28.10 | 28.35 | 28.10 | 28.15 | 5,099 | +0.20(+0.73%) |
Jul 03, 2024 | 27.61 | 28.02 | 27.61 | 27.95 | 7,641 | +0.61(+2.21%) |
Jul 02, 2024 | 27.01 | 27.43 | 27.01 | 27.34 | 2,611 | +0.11(+0.39%) |
Jul 01, 2024 | 27.21 | 27.32 | 27.07 | 27.23 | 3,249 | +0.05(+0.20%) |
Jun 28, 2024 | 27.37 | 27.38 | 27.08 | 27.18 | 3,307 | +0.10(+0.37%) |
Jun 27, 2024 | 27.13 | 27.30 | 27.06 | 27.08 | 5,859 | +0.05(+0.18%) |
Jun 26, 2024 | 27.00 | 27.12 | 26.89 | 27.03 | 8,459 | -0.07(-0.27%) |
Jun 25, 2024 | 26.81 | 27.16 | 26.81 | 27.10 | 2,777 | +0.48(+1.80%) |
Jun 24, 2024 | 26.97 | 27.16 | 26.62 | 26.62 | 30,674 | -0.55(-2.02%) |
Jun 21, 2024 | 27.30 | 27.45 | 27.12 | 27.17 | 5,832 | -0.25(-0.92%) |
Jun 20, 2024 | 28.07 | 28.16 | 27.29 | 27.42 | 40,795 | -0.50(-1.79%) |
Jun 18, 2024 | 27.75 | 28.06 | 27.75 | 27.92 | 16,759 | +0.24(+0.87%) |
Jun 17, 2024 | 27.58 | 27.85 | 27.41 | 27.68 | 5,327 | +0.35(+1.27%) |
Jun 14, 2024 | 27.21 | 27.39 | 27.17 | 27.34 | 5,649 | -0.05(-0.18%) |
Jun 13, 2024 | 27.49 | 27.56 | 27.18 | 27.38 | 13,998 | +0.12(+0.43%) |
Jun 12, 2024 | 27.01 | 27.46 | 26.99 | 27.27 | 17,062 | +0.80(+3.02%) |
Jun 11, 2024 | 26.33 | 26.53 | 26.19 | 26.47 | 7,012 | +0.08(+0.30%) |
Jun 10, 2024 | 26.03 | 26.47 | 26.01 | 26.39 | 9,107 | +0.24(+0.91%) |
Jun 07, 2024 | 26.33 | 26.33 | 26.12 | 26.15 | 4,587 | -0.09(-0.36%) |
Jun 06, 2024 | 26.43 | 26.43 | 26.05 | 26.25 | 6,078 | +0.05(+0.20%) |
Jun 05, 2024 | 25.83 | 26.22 | 25.83 | 26.19 | 7,601 | +0.78(+3.08%) |
Jun 04, 2024 | 25.32 | 25.42 | 25.17 | 25.41 | 2,916 | +0.04(+0.15%) |
Jun 03, 2024 | 25.46 | 25.48 | 23.49 | 25.37 | 10,546 | +0.31(+1.23%) |
May 31, 2024 | 25.25 | 25.25 | 24.65 | 25.06 | 5,017 | -0.13(-0.50%) |
May 30, 2024 | 25.54 | 25.54 | 25.19 | 25.19 | 4,009 | -0.43(-1.69%) |
May 29, 2024 | 25.63 | 25.78 | 25.55 | 25.62 | 9,482 | -0.25(-0.98%) |
May 28, 2024 | 25.80 | 26.00 | 25.73 | 25.88 | 5,957 | +0.21(+0.84%) |
May 24, 2024 | 25.46 | 25.66 | 25.46 | 25.66 | 1,921 | +0.35(+1.40%) |
May 23, 2024 | 25.59 | 25.84 | 25.30 | 25.31 | 4,422 | -0.03(-0.12%) |
May 22, 2024 | 25.26 | 25.37 | 25.14 | 25.34 | 5,588 | +0.17(+0.68%) |
May 21, 2024 | 25.02 | 25.17 | 24.98 | 25.17 | 2,087 | +0.01(+0.03%) |
May 20, 2024 | 24.91 | 25.20 | 24.91 | 25.16 | 3,390 | -0.06(-0.25%) |
May 17, 2024 | 24.99 | 25.22 | 24.75 | 25.22 | 6,260 | +0.33(+1.31%) |
May 16, 2024 | 25.09 | 25.18 | 24.89 | 24.89 | 4,070 | -0.14(-0.55%) |
May 15, 2024 | 24.57 | 25.26 | 24.57 | 25.03 | 3,039 | +0.54(+2.22%) |
May 14, 2024 | 24.26 | 24.50 | 24.26 | 24.49 | 5,237 | +0.30(+1.25%) |
May 13, 2024 | 24.27 | 24.46 | 24.17 | 24.19 | 8,531 | -0.09(-0.37%) |
May 10, 2024 | 24.32 | 24.32 | 24.18 | 24.28 | 2,486 | +0.17(+0.73%) |
May 09, 2024 | 24.09 | 24.23 | 24.08 | 24.10 | 4,422 | -0.05(-0.21%) |
May 08, 2024 | 24.09 | 24.22 | 23.99 | 24.15 | 19,368 | -0.04(-0.16%) |
May 07, 2024 | 24.22 | 24.32 | 24.09 | 24.19 | 6,612 | -0.12(-0.51%) |
May 06, 2024 | 24.00 | 24.32 | 24.00 | 24.32 | 6,786 | +0.37(+1.54%) |
May 03, 2024 | 23.82 | 24.09 | 23.80 | 23.95 | 13,339 | +0.71(+3.05%) |
May 02, 2024 | 23.13 | 23.33 | 23.02 | 23.24 | 4,075 | +0.30(+1.33%) |