Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 27.00 | 27.01 | 26.94 | 26.94 | 64,074 | -0.02(-0.06%) |
Jul 26, 2024 | 26.91 | 27.02 | 26.90 | 26.96 | 3,465 | +0.19(+0.71%) |
Jul 25, 2024 | 26.83 | 26.96 | 26.77 | 26.77 | 6,916 | -0.05(-0.17%) |
Jul 24, 2024 | 27.23 | 27.23 | 26.82 | 26.82 | 2,482 | -0.34(-1.24%) |
Jul 23, 2024 | 27.17 | 27.25 | 27.15 | 27.15 | 1,175 | +0.00(+0.02%) |
Jul 22, 2024 | 27.06 | 27.22 | 27.06 | 27.15 | 19,779 | +0.14(+0.51%) |
Jul 19, 2024 | 26.99 | 27.01 | 26.99 | 27.01 | 318 | -0.09(-0.33%) |
Jul 18, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | -0.11(-0.40%) |
Jul 17, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 20 | -0.19(-0.70%) |
Jul 16, 2024 | 27.39 | 27.40 | 27.32 | 27.40 | 2,232 | +0.05(+0.19%) |
Jul 15, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 291 | +0.07(+0.25%) |
Jul 12, 2024 | 27.27 | 27.36 | 27.27 | 27.28 | 445 | +0.07(+0.27%) |
Jul 11, 2024 | 27.26 | 27.28 | 27.18 | 27.21 | 46,433 | -0.06(-0.22%) |
Jul 10, 2024 | 27.18 | 27.31 | 27.18 | 27.27 | 16,390 | +0.08(+0.30%) |
Jul 09, 2024 | 28.29 | 29.75 | 27.16 | 27.19 | 29,564 | -0.00(-0.01%) |
Jul 08, 2024 | 27.20 | 27.20 | 27.14 | 27.19 | 37,821 | +0.02(+0.08%) |
Jul 05, 2024 | 27.00 | 27.17 | 27.00 | 27.17 | 7,109 | +0.10(+0.36%) |
Jul 03, 2024 | 27.04 | 27.08 | 27.03 | 27.07 | 216,697 | +0.06(+0.23%) |
Jul 02, 2024 | 27.01 | 27.03 | 26.95 | 27.01 | 3,395 | +0.08(+0.29%) |
Jul 01, 2024 | 26.93 | 26.94 | 26.86 | 26.93 | 36,959 | +0.08(+0.29%) |
Jun 28, 2024 | 26.86 | 26.86 | 26.84 | 26.85 | 6,798 | +0.02(+0.06%) |
Jun 27, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 2 | +0.05(+0.21%) |
Jun 26, 2024 | 26.80 | 26.80 | 26.78 | 26.78 | 8,411 | -0.05(-0.19%) |
Jun 25, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 123 | +0.01(+0.02%) |
Jun 24, 2024 | 26.83 | 26.83 | 26.80 | 26.82 | 1,080 | +0.00(+0.02%) |
Jun 21, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 213 | +0.01(+0.04%) |
Jun 20, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 40 | +0.01(+0.04%) |
Jun 18, 2024 | 26.81 | 26.81 | 26.77 | 26.80 | 1,010 | +0.01(+0.03%) |
Jun 17, 2024 | 26.80 | 26.82 | 26.76 | 26.79 | 10,156 | +0.02(+0.06%) |
Jun 14, 2024 | 26.76 | 26.80 | 26.74 | 26.77 | 2,570 | +0.06(+0.24%) |
Jun 13, 2024 | 26.76 | 26.76 | 26.71 | 26.71 | 4,714 | -0.06(-0.23%) |
Jun 12, 2024 | 26.75 | 26.78 | 26.75 | 26.77 | 921 | +0.01(+0.04%) |
Jun 11, 2024 | 26.78 | 26.78 | 26.76 | 26.76 | 101 | +0.01(+0.04%) |
Jun 10, 2024 | 26.77 | 26.77 | 26.75 | 26.75 | 3,706 | +0.01(+0.03%) |
Jun 07, 2024 | 26.78 | 26.78 | 26.74 | 26.74 | 179 | +0.08(+0.31%) |
Jun 06, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 6,947 | -0.06(-0.22%) |
Jun 05, 2024 | 26.71 | 26.74 | 26.71 | 26.72 | 1,550 | +0.04(+0.14%) |
Jun 04, 2024 | 26.66 | 26.68 | 26.64 | 26.68 | 685 | +0.01(+0.04%) |
Jun 03, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 14 | +0.01(+0.04%) |
May 31, 2024 | 26.59 | 26.66 | 26.59 | 26.66 | 1,912 | +0.06(+0.21%) |
May 30, 2024 | 26.62 | 26.64 | 26.59 | 26.60 | 4,291 | -0.02(-0.06%) |
May 29, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | -0.03(-0.11%) |
May 28, 2024 | 26.62 | 26.65 | 26.62 | 26.65 | 518 | +0.00(+0.01%) |
May 24, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 136 | +0.05(+0.18%) |
May 23, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 45 | -0.02(-0.08%) |
May 22, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 8 | -0.01(-0.04%) |
May 21, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 11 | +0.02(+0.07%) |
May 20, 2024 | 26.64 | 26.64 | 26.61 | 26.61 | 628 | +0.02(+0.08%) |
May 17, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 100 | +0.01(+0.03%) |
May 16, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | +0.05(+0.19%) |
May 15, 2024 | 26.55 | 26.61 | 26.50 | 26.53 | 24,056 | +0.01(+0.04%) |
May 14, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 163 | +0.04(+0.15%) |
May 13, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 4 | -0.00(-0.02%) |
May 10, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 111 | +0.03(+0.13%) |
May 09, 2024 | 26.45 | 26.45 | 26.42 | 26.45 | 953 | +0.13(+0.50%) |
May 08, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 3,524 | -0.08(-0.30%) |
May 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 34 | +0.03(+0.11%) |
May 06, 2024 | 26.32 | 26.37 | 26.32 | 26.37 | 212 | +0.10(+0.38%) |
May 03, 2024 | 26.23 | 26.27 | 26.23 | 26.27 | 595 | +0.19(+0.73%) |
May 02, 2024 | 26.11 | 26.12 | 26.04 | 26.08 | 18,031 | +0.08(+0.32%) |