Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.31 | 27.33 | 27.18 | 27.27 | 95,265 | +0.10(+0.37%) |
Jul 19, 2024 | 27.27 | 27.27 | 27.17 | 27.17 | 21,612 | -0.17(-0.62%) |
Jul 18, 2024 | 27.47 | 27.50 | 27.32 | 27.34 | 252,427 | -0.20(-0.73%) |
Jul 17, 2024 | 27.47 | 27.55 | 27.43 | 27.54 | 109,354 | -0.08(-0.29%) |
Jul 16, 2024 | 27.57 | 27.63 | 27.51 | 27.62 | 78,564 | +0.18(+0.64%) |
Jul 15, 2024 | 27.49 | 27.57 | 27.43 | 27.45 | 154,524 | +0.00(+0.02%) |
Jul 12, 2024 | 27.47 | 27.57 | 27.34 | 27.44 | 74,430 | +0.08(+0.29%) |
Jul 11, 2024 | 27.52 | 27.59 | 27.32 | 27.36 | 56,610 | -0.09(-0.33%) |
Jul 10, 2024 | 27.35 | 27.47 | 27.28 | 27.45 | 65,786 | +0.11(+0.40%) |
Jul 09, 2024 | 27.33 | 27.43 | 27.33 | 27.34 | 38,450 | -0.09(-0.33%) |
Jul 08, 2024 | 27.49 | 27.49 | 27.39 | 27.43 | 42,061 | -0.09(-0.33%) |
Jul 05, 2024 | 27.26 | 27.54 | 27.26 | 27.52 | 28,759 | +0.24(+0.88%) |
Jul 03, 2024 | 27.05 | 27.30 | 27.05 | 27.28 | 92,565 | +0.13(+0.48%) |
Jul 02, 2024 | 27.05 | 27.15 | 26.98 | 27.15 | 47,647 | +0.18(+0.67%) |
Jul 01, 2024 | 27.08 | 27.08 | 26.89 | 26.97 | 54,997 | -0.06(-0.22%) |
Jun 28, 2024 | 27.27 | 27.27 | 27.02 | 27.03 | 99,960 | -0.08(-0.30%) |
Jun 27, 2024 | 26.95 | 27.16 | 26.95 | 27.11 | 89,087 | +0.08(+0.31%) |
Jun 26, 2024 | 27.02 | 27.03 | 26.98 | 27.03 | 212,721 | -0.04(-0.15%) |
Jun 25, 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 82,972 | -0.04(-0.15%) |
Jun 24, 2024 | 27.17 | 27.20 | 27.10 | 27.11 | 141,402 | -0.06(-0.21%) |
Jun 21, 2024 | 27.16 | 27.17 | 27.12 | 27.16 | 58,135 | +0.01(+0.02%) |
Jun 20, 2024 | 27.28 | 27.28 | 27.13 | 27.15 | 97,422 | -0.06(-0.22%) |
Jun 18, 2024 | 27.18 | 27.23 | 27.16 | 27.21 | 78,559 | +0.09(+0.33%) |
Jun 17, 2024 | 27.07 | 27.17 | 26.92 | 27.13 | 116,894 | +0.11(+0.40%) |
Jun 14, 2024 | 27.47 | 27.47 | 26.97 | 27.02 | 50,177 | +0.24(+0.89%) |
Jun 13, 2024 | 26.84 | 27.23 | 26.67 | 26.78 | 547,212 | +0.13(+0.48%) |
Jun 12, 2024 | 27.06 | 27.06 | 26.64 | 26.65 | 80,895 | +0.17(+0.64%) |
Jun 11, 2024 | 26.40 | 26.54 | 26.38 | 26.48 | 42,464 | +0.04(+0.17%) |
Jun 10, 2024 | 26.39 | 26.44 | 26.36 | 26.44 | 120,236 | +0.01(+0.04%) |
Jun 07, 2024 | 26.66 | 26.66 | 26.42 | 26.43 | 67,309 | -0.19(-0.73%) |
Jun 06, 2024 | 26.50 | 26.65 | 26.50 | 26.62 | 99,724 | +0.02(+0.07%) |
Jun 05, 2024 | 26.48 | 26.60 | 26.41 | 26.60 | 88,529 | +0.20(+0.75%) |
Jun 04, 2024 | 26.35 | 26.43 | 26.35 | 26.40 | 101,485 | +0.07(+0.26%) |
Jun 03, 2024 | 26.24 | 26.40 | 26.24 | 26.33 | 74,251 | +0.02(+0.08%) |
May 31, 2024 | 26.22 | 26.33 | 26.22 | 26.31 | 302,067 | +0.05(+0.19%) |
May 30, 2024 | 26.33 | 26.33 | 26.23 | 26.26 | 130,292 | +0.02(+0.08%) |
May 29, 2024 | 26.42 | 26.42 | 26.24 | 26.24 | 153,847 | -0.06(-0.23%) |
May 28, 2024 | 26.27 | 26.36 | 26.27 | 26.30 | 92,861 | +0.02(+0.08%) |
May 24, 2024 | 26.23 | 26.39 | 26.23 | 26.28 | 78,803 | +0.07(+0.27%) |
May 23, 2024 | 26.47 | 26.47 | 26.20 | 26.21 | 141,828 | -0.16(-0.60%) |
May 22, 2024 | 26.38 | 26.46 | 26.35 | 26.37 | 134,147 | -0.11(-0.41%) |
May 21, 2024 | 26.40 | 26.50 | 26.40 | 26.48 | 148,274 | +0.03(+0.11%) |
May 20, 2024 | 26.39 | 26.48 | 26.36 | 26.45 | 153,092 | +0.07(+0.26%) |
May 17, 2024 | 26.37 | 26.44 | 26.34 | 26.38 | 65,653 | -0.05(-0.19%) |
May 16, 2024 | 26.54 | 26.54 | 26.43 | 26.43 | 109,828 | -0.05(-0.19%) |
May 15, 2024 | 26.32 | 26.51 | 26.32 | 26.48 | 96,589 | +0.27(+1.02%) |
May 14, 2024 | 26.16 | 26.22 | 26.11 | 26.21 | 103,460 | +0.08(+0.30%) |
May 13, 2024 | 26.24 | 26.24 | 26.08 | 26.13 | 82,288 | +0.02(+0.08%) |
May 10, 2024 | 26.19 | 26.19 | 26.07 | 26.11 | 73,538 | -0.02(-0.08%) |
May 09, 2024 | 26.04 | 26.16 | 26.04 | 26.13 | 149,389 | +0.06(+0.23%) |
May 08, 2024 | 25.99 | 26.11 | 25.99 | 26.07 | 70,327 | -0.06(-0.23%) |
May 07, 2024 | 26.13 | 26.20 | 26.11 | 26.13 | 141,987 | +0.04(+0.15%) |
May 06, 2024 | 25.96 | 26.09 | 25.96 | 26.09 | 88,741 | +0.21(+0.80%) |
May 03, 2024 | 25.63 | 26.05 | 25.63 | 25.89 | 262,020 | +0.26(+1.01%) |
May 02, 2024 | 25.47 | 25.63 | 25.45 | 25.63 | 95,643 | +0.16(+0.64%) |