Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.23 | 28.30 | 28.16 | 28.21 | 23,886 | +0.24(+0.86%) |
Jul 19, 2024 | 28.05 | 28.16 | 27.97 | 27.97 | 21,682 | -0.08(-0.29%) |
Jul 18, 2024 | 28.36 | 28.46 | 28.05 | 28.05 | 14,180 | -0.18(-0.64%) |
Jul 17, 2024 | 28.13 | 28.49 | 28.13 | 28.23 | 30,506 | +0.03(+0.11%) |
Jul 16, 2024 | 28.13 | 28.31 | 28.09 | 28.20 | 26,044 | +0.09(+0.32%) |
Jul 15, 2024 | 28.39 | 28.42 | 28.11 | 28.11 | 20,782 | -0.36(-1.26%) |
Jul 12, 2024 | 28.31 | 28.49 | 28.22 | 28.47 | 11,486 | +0.37(+1.32%) |
Jul 11, 2024 | 28.03 | 28.29 | 28.03 | 28.10 | 9,401 | +0.15(+0.54%) |
Jul 10, 2024 | 27.68 | 28.00 | 27.68 | 27.95 | 14,035 | +0.39(+1.40%) |
Jul 09, 2024 | 27.60 | 27.70 | 27.49 | 27.56 | 13,028 | -0.05(-0.16%) |
Jul 08, 2024 | 27.71 | 27.92 | 27.61 | 27.61 | 18,684 | +0.01(+0.04%) |
Jul 05, 2024 | 27.60 | 27.75 | 27.52 | 27.60 | 14,182 | +0.12(+0.44%) |
Jul 03, 2024 | 27.43 | 27.60 | 27.43 | 27.48 | 13,771 | +0.28(+1.03%) |
Jul 02, 2024 | 27.16 | 27.32 | 27.16 | 27.20 | 12,707 | +0.02(+0.07%) |
Jul 01, 2024 | 27.35 | 27.61 | 27.17 | 27.18 | 15,175 | +0.01(+0.04%) |
Jun 28, 2024 | 27.21 | 27.34 | 27.17 | 27.17 | 15,129 | -0.03(-0.11%) |
Jun 27, 2024 | 27.30 | 27.35 | 27.16 | 27.20 | 16,061 | -0.10(-0.38%) |
Jun 26, 2024 | 27.21 | 27.39 | 27.18 | 27.30 | 33,551 | -0.12(-0.42%) |
Jun 25, 2024 | 27.53 | 27.62 | 27.32 | 27.42 | 23,469 | -0.20(-0.72%) |
Jun 24, 2024 | 27.47 | 27.64 | 27.40 | 27.62 | 60,946 | +0.50(+1.84%) |
Jun 21, 2024 | 27.16 | 27.22 | 27.09 | 27.12 | 16,556 | -0.15(-0.54%) |
Jun 20, 2024 | 27.18 | 27.51 | 27.18 | 27.27 | 20,860 | -0.12(-0.43%) |
Jun 18, 2024 | 27.23 | 27.47 | 27.21 | 27.38 | 21,018 | +0.17(+0.62%) |
Jun 17, 2024 | 27.18 | 27.38 | 27.01 | 27.22 | 20,431 | -0.10(-0.36%) |
Jun 14, 2024 | 27.02 | 27.54 | 27.02 | 27.32 | 15,538 | -0.12(-0.44%) |
Jun 13, 2024 | 27.54 | 27.54 | 27.28 | 27.44 | 36,121 | -0.27(-0.99%) |
Jun 12, 2024 | 27.85 | 27.91 | 27.64 | 27.71 | 17,259 | +0.29(+1.04%) |
Jun 11, 2024 | 27.46 | 27.55 | 27.36 | 27.42 | 19,248 | -0.20(-0.72%) |
Jun 10, 2024 | 27.48 | 27.71 | 27.48 | 27.62 | 27,523 | -0.01(-0.04%) |
Jun 07, 2024 | 27.67 | 27.92 | 27.62 | 27.63 | 16,219 | -0.24(-0.85%) |
Jun 06, 2024 | 27.76 | 27.95 | 27.76 | 27.87 | 27,262 | +0.04(+0.14%) |
Jun 05, 2024 | 27.88 | 28.11 | 27.77 | 27.83 | 35,533 | -0.05(-0.18%) |
Jun 04, 2024 | 27.84 | 27.89 | 27.68 | 27.88 | 30,098 | +0.03(+0.12%) |
Jun 03, 2024 | 27.75 | 27.98 | 27.64 | 27.85 | 10,221 | +0.19(+0.69%) |
May 31, 2024 | 27.59 | 27.76 | 27.45 | 27.66 | 56,938 | +0.29(+1.06%) |
May 30, 2024 | 27.12 | 27.54 | 27.12 | 27.36 | 14,156 | +0.25(+0.93%) |
May 29, 2024 | 27.30 | 27.35 | 27.09 | 27.11 | 20,628 | -0.39(-1.41%) |
May 28, 2024 | 27.65 | 27.84 | 27.38 | 27.50 | 21,045 | -0.02(-0.09%) |
May 24, 2024 | 27.41 | 27.64 | 27.41 | 27.52 | 15,708 | +0.20(+0.72%) |
May 23, 2024 | 27.64 | 27.65 | 27.27 | 27.33 | 22,936 | -0.11(-0.40%) |
May 22, 2024 | 27.58 | 27.68 | 27.38 | 27.43 | 22,200 | -0.23(-0.82%) |
May 21, 2024 | 27.68 | 27.82 | 27.58 | 27.66 | 21,148 | -0.14(-0.50%) |
May 20, 2024 | 27.81 | 27.94 | 27.72 | 27.80 | 22,534 | +0.07(+0.27%) |
May 17, 2024 | 27.69 | 27.79 | 27.65 | 27.73 | 19,783 | +0.01(+0.04%) |
May 16, 2024 | 27.77 | 27.82 | 27.63 | 27.72 | 14,790 | -0.01(-0.05%) |
May 15, 2024 | 27.63 | 27.79 | 27.60 | 27.73 | 13,539 | +0.14(+0.52%) |
May 14, 2024 | 27.48 | 27.59 | 27.47 | 27.59 | 48,211 | +0.17(+0.63%) |
May 13, 2024 | 27.51 | 27.55 | 27.36 | 27.41 | 12,561 | +0.00(+0.00%) |
May 10, 2024 | 27.50 | 27.55 | 27.38 | 27.41 | 31,245 | +0.01(+0.02%) |
May 09, 2024 | 27.10 | 27.42 | 27.10 | 27.41 | 16,323 | +0.21(+0.76%) |
May 08, 2024 | 27.13 | 27.31 | 27.11 | 27.20 | 13,948 | -0.00(-0.02%) |
May 07, 2024 | 27.19 | 27.32 | 27.17 | 27.21 | 15,452 | +0.04(+0.16%) |
May 06, 2024 | 27.03 | 27.24 | 27.03 | 27.16 | 10,374 | +0.15(+0.57%) |
May 03, 2024 | 27.01 | 27.08 | 26.85 | 27.01 | 11,340 | +0.17(+0.65%) |
May 02, 2024 | 26.69 | 26.85 | 26.62 | 26.84 | 8,120 | +0.37(+1.40%) |