Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.36 | 28.38 | 28.26 | 28.35 | 2,584 | -0.03(-0.10%) |
Jul 15, 2024 | 28.49 | 28.49 | 28.37 | 28.38 | 1,335 | +0.02(+0.07%) |
Jul 12, 2024 | 28.45 | 28.50 | 28.36 | 28.36 | 2,747 | +0.06(+0.22%) |
Jul 11, 2024 | 28.75 | 28.77 | 28.22 | 28.30 | 13,680 | -0.51(-1.76%) |
Jul 10, 2024 | 28.75 | 28.80 | 28.73 | 28.80 | 1,128 | +0.17(+0.59%) |
Jul 09, 2024 | 29.93 | 29.93 | 28.63 | 28.63 | 2,509 | +0.11(+0.37%) |
Jul 08, 2024 | 28.62 | 28.64 | 28.53 | 28.53 | 1,854 | -0.05(-0.18%) |
Jul 05, 2024 | 28.35 | 28.61 | 28.35 | 28.58 | 2,465 | +0.28(+0.98%) |
Jul 03, 2024 | 28.09 | 28.30 | 28.09 | 28.30 | 683 | +0.17(+0.60%) |
Jul 02, 2024 | 27.85 | 28.13 | 27.85 | 28.13 | 2,767 | +0.13(+0.45%) |
Jul 01, 2024 | 27.98 | 28.00 | 27.86 | 28.00 | 973 | +0.03(+0.12%) |
Jun 28, 2024 | 28.19 | 28.20 | 27.97 | 27.97 | 13,015 | -0.12(-0.42%) |
Jun 27, 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 691 | -0.01(-0.02%) |
Jun 26, 2024 | 27.98 | 28.09 | 27.98 | 28.09 | 3,223 | +0.01(+0.02%) |
Jun 25, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 319 | +0.40(+1.46%) |
Jun 24, 2024 | 27.96 | 27.96 | 27.68 | 27.68 | 4,002 | -0.34(-1.20%) |
Jun 21, 2024 | 28.50 | 28.50 | 27.93 | 28.02 | 1,429 | -0.12(-0.44%) |
Jun 20, 2024 | 28.39 | 28.48 | 28.05 | 28.14 | 5,404 | -0.28(-0.99%) |
Jun 18, 2024 | 28.13 | 28.43 | 28.13 | 28.43 | 5,314 | +0.27(+0.98%) |
Jun 17, 2024 | 28.08 | 28.20 | 28.08 | 28.15 | 668 | +0.31(+1.11%) |
Jun 14, 2024 | 27.83 | 27.87 | 27.79 | 27.84 | 2,113 | +0.04(+0.13%) |
Jun 13, 2024 | 27.80 | 27.85 | 27.64 | 27.81 | 4,214 | -0.08(-0.27%) |
Jun 12, 2024 | 27.66 | 28.03 | 27.66 | 27.88 | 7,699 | +0.49(+1.78%) |
Jun 11, 2024 | 27.29 | 27.39 | 27.29 | 27.39 | 1,304 | +0.04(+0.16%) |
Jun 10, 2024 | 27.11 | 27.35 | 27.11 | 27.35 | 429 | +0.29(+1.06%) |
Jun 07, 2024 | 27.29 | 27.29 | 27.04 | 27.06 | 8,611 | -0.09(-0.32%) |
Jun 06, 2024 | 27.14 | 27.15 | 27.14 | 27.15 | 511 | +0.02(+0.07%) |
Jun 05, 2024 | 26.77 | 27.13 | 26.77 | 27.13 | 7,307 | +0.68(+2.58%) |
Jun 04, 2024 | 26.38 | 26.45 | 26.34 | 26.45 | 6,934 | +0.07(+0.27%) |
Jun 03, 2024 | 26.44 | 26.95 | 26.10 | 26.38 | 1,304 | +0.19(+0.71%) |
May 31, 2024 | 26.42 | 26.42 | 25.96 | 26.19 | 2,654 | -0.17(-0.66%) |
May 30, 2024 | 26.42 | 26.42 | 26.28 | 26.36 | 2,170 | -0.38(-1.41%) |
May 29, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 375 | -0.12(-0.45%) |
May 28, 2024 | 26.96 | 26.96 | 26.64 | 26.86 | 7,193 | +0.24(+0.89%) |
May 24, 2024 | 26.42 | 26.70 | 26.42 | 26.62 | 4,628 | +0.34(+1.28%) |
May 23, 2024 | 26.50 | 26.50 | 26.23 | 26.29 | 730 | +0.12(+0.46%) |
May 22, 2024 | 26.24 | 26.25 | 26.02 | 26.17 | 2,637 | -0.10(-0.36%) |
May 21, 2024 | 26.23 | 26.26 | 26.23 | 26.26 | 1,445 | +0.10(+0.38%) |
May 20, 2024 | 26.17 | 26.17 | 26.16 | 26.16 | 380 | +0.22(+0.85%) |
May 17, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 100 | -0.01(-0.05%) |
May 16, 2024 | 26.22 | 26.22 | 25.96 | 25.96 | 1,748 | -0.16(-0.61%) |
May 15, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 177 | +0.52(+2.04%) |
May 14, 2024 | 25.40 | 25.59 | 25.40 | 25.59 | 812 | +0.23(+0.91%) |
May 13, 2024 | 25.48 | 25.48 | 25.36 | 25.36 | 2,280 | -0.19(-0.74%) |
May 10, 2024 | 25.60 | 25.80 | 25.50 | 25.55 | 4,175 | +0.03(+0.14%) |
May 09, 2024 | 25.48 | 25.52 | 25.48 | 25.52 | 1,113 | +0.04(+0.14%) |
May 08, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 94 | -0.06(-0.23%) |
May 07, 2024 | 25.59 | 25.59 | 25.54 | 25.54 | 1,716 | +0.07(+0.28%) |
May 06, 2024 | 25.32 | 25.47 | 25.32 | 25.47 | 2,052 | +0.47(+1.89%) |
May 03, 2024 | 24.86 | 25.00 | 24.86 | 25.00 | 359 | +0.40(+1.63%) |