Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.22 | 28.22 | 28.15 | 28.19 | 1,503 | +0.06(+0.20%) |
Jul 18, 2024 | 28.49 | 28.67 | 28.13 | 28.13 | 11,460 | -0.43(-1.49%) |
Jul 17, 2024 | 28.59 | 28.72 | 28.56 | 28.56 | 8,198 | +0.21(+0.74%) |
Jul 16, 2024 | 28.13 | 28.35 | 28.13 | 28.35 | 4,375 | +0.33(+1.17%) |
Jul 15, 2024 | 28.06 | 28.09 | 27.95 | 28.02 | 6,420 | -0.02(-0.09%) |
Jul 12, 2024 | 28.13 | 28.20 | 28.03 | 28.04 | 8,771 | +0.08(+0.30%) |
Jul 11, 2024 | 27.70 | 27.98 | 27.70 | 27.96 | 6,325 | +0.36(+1.32%) |
Jul 10, 2024 | 27.42 | 27.60 | 27.31 | 27.60 | 6,120 | +0.27(+0.98%) |
Jul 09, 2024 | 27.18 | 27.33 | 27.18 | 27.33 | 10,423 | +0.22(+0.81%) |
Jul 08, 2024 | 27.11 | 27.20 | 27.02 | 27.11 | 36,502 | +0.16(+0.61%) |
Jul 05, 2024 | 26.82 | 26.94 | 26.69 | 26.94 | 78,461 | +0.19(+0.73%) |
Jul 03, 2024 | 26.97 | 26.97 | 26.75 | 26.75 | 1,221 | -0.22(-0.82%) |
Jul 02, 2024 | 27.02 | 27.03 | 26.97 | 26.97 | 811 | -0.30(-1.08%) |
Jul 01, 2024 | 27.35 | 27.35 | 27.27 | 27.27 | 1,353 | +0.02(+0.08%) |
Jun 28, 2024 | 27.32 | 27.49 | 27.24 | 27.24 | 2,125 | -0.05(-0.17%) |
Jun 27, 2024 | 27.34 | 27.34 | 27.25 | 27.29 | 3,167 | -0.06(-0.23%) |
Jun 26, 2024 | 27.38 | 27.45 | 27.32 | 27.35 | 7,525 | -0.14(-0.52%) |
Jun 25, 2024 | 27.70 | 27.70 | 27.49 | 27.50 | 1,078 | -0.15(-0.56%) |
Jun 24, 2024 | 27.29 | 27.73 | 27.29 | 27.65 | 14,555 | +0.28(+1.01%) |
Jun 21, 2024 | 27.38 | 27.38 | 27.26 | 27.38 | 3,034 | +0.24(+0.87%) |
Jun 20, 2024 | 26.86 | 27.16 | 26.86 | 27.14 | 3,015 | +0.23(+0.87%) |
Jun 18, 2024 | 26.93 | 26.94 | 26.90 | 26.90 | 640 | +0.04(+0.15%) |
Jun 17, 2024 | 26.66 | 26.90 | 26.66 | 26.86 | 2,800 | -0.06(-0.21%) |
Jun 14, 2024 | 26.83 | 26.92 | 26.83 | 26.92 | 937 | -0.06(-0.23%) |
Jun 13, 2024 | 26.92 | 27.01 | 26.90 | 26.98 | 13,944 | -0.07(-0.25%) |
Jun 12, 2024 | 27.06 | 27.13 | 26.96 | 27.05 | 1,253 | +0.01(+0.03%) |
Jun 11, 2024 | 26.90 | 27.04 | 26.90 | 27.04 | 498 | -0.03(-0.10%) |
Jun 10, 2024 | 26.75 | 27.09 | 26.75 | 27.07 | 2,870 | +0.11(+0.40%) |
Jun 07, 2024 | 27.03 | 27.03 | 26.96 | 26.96 | 3,400 | +0.04(+0.14%) |
Jun 06, 2024 | 26.91 | 27.00 | 26.90 | 26.92 | 1,106 | -0.01(-0.04%) |
Jun 05, 2024 | 26.76 | 26.93 | 26.70 | 26.93 | 4,561 | +0.21(+0.80%) |
Jun 04, 2024 | 26.70 | 26.80 | 26.62 | 26.72 | 1,831 | +0.00(+0.00%) |
Jun 03, 2024 | 26.47 | 26.84 | 26.47 | 26.72 | 2,511 | +0.28(+1.04%) |
May 31, 2024 | 26.29 | 26.44 | 26.28 | 26.44 | 6,226 | +0.31(+1.18%) |
May 30, 2024 | 25.96 | 26.19 | 25.96 | 26.13 | 6,161 | +0.18(+0.70%) |
May 29, 2024 | 25.99 | 25.99 | 25.90 | 25.95 | 1,767 | -0.20(-0.77%) |
May 28, 2024 | 26.56 | 26.56 | 26.05 | 26.15 | 2,809 | -0.35(-1.33%) |
May 24, 2024 | 26.52 | 26.59 | 26.51 | 26.51 | 2,939 | -0.06(-0.23%) |
May 23, 2024 | 26.74 | 26.74 | 26.53 | 26.57 | 1,742 | -0.38(-1.42%) |
May 22, 2024 | 26.86 | 27.01 | 26.80 | 26.95 | 5,731 | +0.05(+0.19%) |
May 21, 2024 | 26.85 | 26.90 | 26.84 | 26.90 | 843 | -0.11(-0.41%) |
May 20, 2024 | 27.05 | 27.05 | 26.97 | 27.01 | 3,699 | -0.02(-0.09%) |
May 17, 2024 | 26.86 | 27.03 | 26.86 | 27.03 | 1,282 | -0.01(-0.04%) |
May 16, 2024 | 26.99 | 27.04 | 26.99 | 27.04 | 654 | -0.17(-0.62%) |
May 15, 2024 | 27.17 | 27.21 | 27.14 | 27.21 | 2,119 | +0.31(+1.17%) |
May 14, 2024 | 26.97 | 26.97 | 26.73 | 26.90 | 1,698 | +0.04(+0.14%) |
May 13, 2024 | 26.90 | 26.90 | 26.78 | 26.86 | 5,443 | +0.19(+0.70%) |
May 10, 2024 | 26.73 | 26.73 | 26.65 | 26.68 | 1,222 | -0.08(-0.32%) |
May 09, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 248 | +0.12(+0.46%) |
May 08, 2024 | 26.70 | 26.72 | 26.62 | 26.64 | 7,122 | -0.07(-0.26%) |
May 07, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 302 | +0.03(+0.11%) |
May 06, 2024 | 26.64 | 26.68 | 26.52 | 26.68 | 1,665 | +0.15(+0.56%) |
May 03, 2024 | 26.51 | 26.53 | 26.50 | 26.53 | 2,325 | +0.19(+0.72%) |
May 02, 2024 | 26.31 | 26.44 | 26.20 | 26.34 | 68,189 | +0.03(+0.11%) |