Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.59 | 27.61 | 27.51 | 27.61 | 32,590 | +0.01(+0.04%) |
Jul 18, 2024 | 27.59 | 27.60 | 27.58 | 27.59 | 861 | +0.01(+0.04%) |
Jul 17, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 106 | +0.00(+0.00%) |
Jul 16, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 105 | +0.02(+0.05%) |
Jul 15, 2024 | 27.54 | 27.57 | 27.53 | 27.57 | 5,768 | -0.01(-0.03%) |
Jul 12, 2024 | 27.58 | 27.59 | 27.58 | 27.58 | 781 | +0.01(+0.03%) |
Jul 11, 2024 | 27.52 | 27.57 | 27.52 | 27.57 | 2,993 | +0.08(+0.30%) |
Jul 10, 2024 | 27.50 | 27.50 | 27.49 | 27.49 | 601 | +0.02(+0.07%) |
Jul 09, 2024 | 27.46 | 27.47 | 27.46 | 27.47 | 15,511 | +0.02(+0.07%) |
Jul 08, 2024 | 27.44 | 27.47 | 27.44 | 27.45 | 4,902 | +0.00(+0.00%) |
Jul 05, 2024 | 27.47 | 27.47 | 27.45 | 27.45 | 6,884 | +0.04(+0.16%) |
Jul 03, 2024 | 27.40 | 27.42 | 27.40 | 27.41 | 22,465 | +0.04(+0.13%) |
Jul 02, 2024 | 27.35 | 27.37 | 27.35 | 27.37 | 763 | +0.05(+0.18%) |
Jul 01, 2024 | 27.32 | 27.36 | 27.31 | 27.32 | 12,153 | -0.11(-0.40%) |
Jun 28, 2024 | 27.45 | 27.45 | 27.43 | 27.43 | 535 | -0.02(-0.05%) |
Jun 27, 2024 | 27.46 | 27.46 | 27.43 | 27.45 | 2,448 | +0.00(+0.02%) |
Jun 26, 2024 | 27.48 | 27.48 | 27.44 | 27.44 | 6,686 | -0.06(-0.24%) |
Jun 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 63 | +0.01(+0.04%) |
Jun 24, 2024 | 27.49 | 27.50 | 27.48 | 27.50 | 5,982 | +0.00(+0.00%) |
Jun 21, 2024 | 27.50 | 27.51 | 27.47 | 27.50 | 2,076 | +0.01(+0.04%) |
Jun 20, 2024 | 27.48 | 27.51 | 27.46 | 27.48 | 1,722 | -0.02(-0.05%) |
Jun 18, 2024 | 27.49 | 27.51 | 27.49 | 27.50 | 13,626 | +0.04(+0.13%) |
Jun 17, 2024 | 27.49 | 27.49 | 27.45 | 27.46 | 1,304 | -0.04(-0.15%) |
Jun 14, 2024 | 27.51 | 27.51 | 27.50 | 27.50 | 574 | +0.03(+0.11%) |
Jun 13, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 4 | +0.07(+0.24%) |
Jun 12, 2024 | 27.42 | 27.42 | 27.41 | 27.41 | 9,124 | +0.13(+0.48%) |
Jun 11, 2024 | 27.29 | 27.29 | 27.27 | 27.28 | 6,900 | +0.01(+0.04%) |
Jun 10, 2024 | 27.27 | 27.27 | 27.25 | 27.27 | 8,159 | -0.00(-0.02%) |
Jun 07, 2024 | 27.27 | 27.29 | 27.24 | 27.27 | 41,159 | -0.08(-0.29%) |
Jun 06, 2024 | 27.36 | 27.37 | 27.34 | 27.36 | 5,748 | +0.09(+0.33%) |
Jun 05, 2024 | 27.22 | 27.29 | 27.22 | 27.27 | 6,297 | +0.10(+0.37%) |
Jun 04, 2024 | 27.18 | 27.20 | 27.15 | 27.16 | 17,797 | +0.05(+0.19%) |
Jun 03, 2024 | 27.12 | 27.14 | 27.11 | 27.11 | 9,919 | +0.05(+0.17%) |
May 31, 2024 | 27.08 | 27.08 | 27.06 | 27.07 | 4,832 | +0.02(+0.09%) |
May 30, 2024 | 27.10 | 27.10 | 27.04 | 27.04 | 8,217 | +0.02(+0.09%) |
May 29, 2024 | 27.10 | 27.10 | 27.02 | 27.02 | 1,270 | -0.07(-0.26%) |
May 28, 2024 | 27.12 | 27.12 | 27.09 | 27.09 | 461 | -0.03(-0.13%) |
May 24, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.01(-0.02%) |
May 23, 2024 | 27.19 | 27.19 | 27.13 | 27.13 | 2,142 | -0.09(-0.34%) |
May 22, 2024 | 27.25 | 27.25 | 27.21 | 27.22 | 410 | -0.06(-0.22%) |
May 21, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 168 | -0.04(-0.15%) |
May 20, 2024 | 27.31 | 27.32 | 27.31 | 27.32 | 100 | -0.04(-0.15%) |
May 17, 2024 | 27.36 | 27.37 | 27.36 | 27.36 | 7,090 | -0.05(-0.16%) |
May 16, 2024 | 27.39 | 27.41 | 27.39 | 27.41 | 111 | -0.03(-0.11%) |
May 15, 2024 | 27.42 | 27.44 | 27.39 | 27.44 | 14,308 | +0.08(+0.29%) |
May 14, 2024 | 27.37 | 27.40 | 27.33 | 27.36 | 21,266 | +0.01(+0.04%) |
May 13, 2024 | 27.36 | 27.38 | 27.35 | 27.35 | 21,782 | +0.02(+0.07%) |
May 10, 2024 | 27.35 | 27.35 | 27.33 | 27.33 | 4,446 | -0.00(-0.00%) |
May 09, 2024 | 27.35 | 27.36 | 27.30 | 27.33 | 5,784 | -0.00(-0.02%) |
May 08, 2024 | 27.33 | 27.36 | 27.31 | 27.33 | 4,556 | +0.02(+0.09%) |
May 07, 2024 | 27.32 | 27.34 | 27.31 | 27.31 | 6,904 | +0.07(+0.25%) |
May 06, 2024 | 27.21 | 27.27 | 27.21 | 27.24 | 1,979 | +0.04(+0.15%) |
May 03, 2024 | 27.18 | 27.23 | 27.18 | 27.20 | 359 | +0.06(+0.23%) |
May 02, 2024 | 27.11 | 27.14 | 27.10 | 27.14 | 14,100 | +0.03(+0.11%) |