Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 27.26 | 27.31 | 27.26 | 27.29 | 4,273 | +0.03(+0.11%) |
Jul 24, 2024 | 27.25 | 27.27 | 27.24 | 27.26 | 3,567 | +0.04(+0.15%) |
Jul 23, 2024 | 27.17 | 27.23 | 27.17 | 27.22 | 13,161 | +0.06(+0.22%) |
Jul 22, 2024 | 27.05 | 27.23 | 27.05 | 27.16 | 22,825 | +0.02(+0.07%) |
Jul 19, 2024 | 27.11 | 27.14 | 27.11 | 27.14 | 1,200 | +0.04(+0.15%) |
Jul 18, 2024 | 27.08 | 27.11 | 27.08 | 27.10 | 4,401 | +0.03(+0.11%) |
Jul 17, 2024 | 27.09 | 27.10 | 27.07 | 27.07 | 2,178 | +0.04(+0.15%) |
Jul 16, 2024 | 27.05 | 27.07 | 27.03 | 27.03 | 4,900 | +0.03(+0.11%) |
Jul 15, 2024 | 26.94 | 27.01 | 26.93 | 27.00 | 12,938 | +0.06(+0.22%) |
Jul 12, 2024 | 26.94 | 26.94 | 26.93 | 26.94 | 1,670 | +0.02(+0.07%) |
Jul 11, 2024 | 26.87 | 26.92 | 26.87 | 26.92 | 113,060 | +0.05(+0.19%) |
Jul 10, 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 8,405 | -0.01(-0.04%) |
Jul 09, 2024 | 26.94 | 26.94 | 26.87 | 26.88 | 4,005 | -0.02(-0.07%) |
Jul 08, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 104 | +0.02(+0.07%) |
Jul 05, 2024 | 26.88 | 26.89 | 26.87 | 26.88 | 11,400 | +0.07(+0.26%) |
Jul 04, 2024 | 26.80 | 26.81 | 26.80 | 26.81 | 603 | -0.08(-0.30%) |
Jul 03, 2024 | 26.83 | 26.89 | 26.83 | 26.89 | 2,805 | +0.04(+0.15%) |
Jul 02, 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 17,669 | -0.08(-0.30%) |
Jun 28, 2024 | 26.93 | 0 | -0.23(-0.85%) | |||
Jun 27, 2024 | 27.15 | 27.17 | 27.15 | 27.16 | 9,900 | +0.00(+0.00%) |
Jun 26, 2024 | 27.15 | 27.17 | 27.13 | 27.16 | 20,449 | +0.06(+0.22%) |
Jun 25, 2024 | 27.10 | 27.13 | 27.08 | 27.10 | 11,772 | +0.03(+0.11%) |
Jun 24, 2024 | 27.25 | 27.25 | 27.07 | 27.07 | 1,153 | -0.10(-0.37%) |
Jun 21, 2024 | 27.15 | 27.17 | 27.15 | 27.17 | 700 | +0.03(+0.11%) |
Jun 20, 2024 | 27.18 | 27.18 | 27.13 | 27.14 | 1,735 | -0.06(-0.22%) |
Jun 19, 2024 | 27.01 | 27.22 | 27.01 | 27.20 | 5,084 | +0.00(+0.00%) |
Jun 18, 2024 | 27.21 | 27.21 | 27.20 | 27.20 | 3,719 | +0.01(+0.04%) |
Jun 17, 2024 | 27.24 | 27.24 | 27.17 | 27.19 | 7,700 | -0.03(-0.11%) |
Jun 14, 2024 | 27.30 | 27.31 | 27.22 | 27.22 | 14,546 | +0.02(+0.07%) |
Jun 13, 2024 | 27.21 | 27.21 | 27.20 | 27.20 | 3,580 | +0.05(+0.18%) |
Jun 12, 2024 | 27.08 | 27.15 | 27.07 | 27.15 | 900 | -0.01(-0.04%) |
Jun 11, 2024 | 27.20 | 27.22 | 27.16 | 27.16 | 4,700 | +0.00(+0.00%) |
Jun 10, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 143 | +0.00(+0.00%) |
Jun 07, 2024 | 27.13 | 27.16 | 27.12 | 27.16 | 15,280 | +0.15(+0.56%) |
Jun 06, 2024 | 27.05 | 27.05 | 27.01 | 27.01 | 902 | -0.02(-0.07%) |
Jun 04, 2024 | 27.03 | 0 | +0.12(+0.45%) | |||
Jun 03, 2024 | 26.96 | 26.96 | 26.85 | 26.91 | 7,113 | +0.06(+0.22%) |
May 31, 2024 | 26.91 | 26.91 | 26.85 | 26.85 | 4,290 | -0.24(-0.89%) |
May 30, 2024 | 27.06 | 27.09 | 27.06 | 27.09 | 7,825 | -0.02(-0.07%) |
May 29, 2024 | 27.08 | 27.11 | 27.08 | 27.11 | 1,200 | +0.09(+0.33%) |
May 28, 2024 | 27.05 | 27.05 | 27.02 | 27.02 | 5,325 | -0.02(-0.07%) |
May 27, 2024 | 27.08 | 27.08 | 27.04 | 27.04 | 3,608 | -0.05(-0.18%) |
May 24, 2024 | 27.12 | 27.12 | 27.08 | 27.09 | 1,299 | -0.12(-0.44%) |
May 23, 2024 | 27.08 | 27.22 | 27.08 | 27.21 | 3,200 | +0.08(+0.29%) |
May 22, 2024 | 27.08 | 27.13 | 27.08 | 27.13 | 741 | +0.08(+0.30%) |
May 21, 2024 | 27.00 | 27.05 | 27.00 | 27.05 | 4,503 | +0.09(+0.33%) |
May 17, 2024 | 26.96 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 27.03 | 27.03 | 26.95 | 26.96 | 4,658 | +0.02(+0.07%) |
May 15, 2024 | 26.98 | 27.04 | 26.94 | 26.94 | 1,677 | -0.06(-0.22%) |
May 14, 2024 | 26.99 | 27.00 | 26.95 | 27.00 | 5,000 | -0.02(-0.07%) |
May 13, 2024 | 27.01 | 27.02 | 27.01 | 27.02 | 5,740 | +0.01(+0.04%) |
May 10, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 973 | +0.00(+0.00%) |
May 09, 2024 | 27.09 | 27.09 | 27.01 | 27.01 | 8,805 | -0.10(-0.37%) |
May 08, 2024 | 27.10 | 27.11 | 27.10 | 27.11 | 491 | +0.01(+0.04%) |
May 07, 2024 | 27.04 | 27.10 | 27.04 | 27.10 | 4,848 | +0.12(+0.44%) |
May 06, 2024 | 26.94 | 26.98 | 26.94 | 26.98 | 785 | -0.01(-0.04%) |
May 03, 2024 | 26.91 | 27.00 | 26.91 | 26.99 | 3,000 | +0.04(+0.15%) |
May 02, 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 200 | -0.14(-0.52%) |