Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.71 | 27.72 | 27.70 | 27.72 | 1,454 | -0.17(-0.63%) |
Jul 18, 2024 | 28.03 | 28.03 | 27.84 | 27.89 | 48,900 | -0.30(-1.06%) |
Jul 17, 2024 | 28.19 | 28.21 | 28.19 | 28.19 | 1,967 | -0.16(-0.56%) |
Jul 16, 2024 | 28.11 | 28.35 | 28.11 | 28.35 | 5,462 | +0.12(+0.43%) |
Jul 15, 2024 | 28.43 | 28.43 | 28.23 | 28.23 | 4,810 | -0.22(-0.77%) |
Jul 12, 2024 | 28.41 | 28.53 | 28.40 | 28.45 | 4,309 | +0.27(+0.96%) |
Jul 11, 2024 | 28.27 | 28.27 | 28.18 | 28.18 | 2,206 | +0.14(+0.50%) |
Jul 10, 2024 | 28.03 | 28.05 | 28.00 | 28.04 | 7,493 | +0.35(+1.26%) |
Jul 09, 2024 | 27.72 | 27.72 | 27.69 | 27.69 | 12,333 | -0.10(-0.36%) |
Jul 08, 2024 | 27.92 | 27.93 | 27.79 | 27.79 | 2,901 | -0.17(-0.61%) |
Jul 05, 2024 | 27.86 | 27.96 | 27.86 | 27.96 | 4,398 | +0.21(+0.76%) |
Jul 03, 2024 | 27.67 | 27.75 | 27.67 | 27.75 | 4,770 | +0.35(+1.28%) |
Jul 02, 2024 | 27.31 | 27.40 | 27.30 | 27.40 | 2,047 | +0.03(+0.11%) |
Jul 01, 2024 | 27.44 | 27.55 | 27.33 | 27.37 | 2,507 | +0.11(+0.40%) |
Jun 28, 2024 | 27.25 | 27.34 | 27.19 | 27.26 | 4,447 | +0.01(+0.04%) |
Jun 27, 2024 | 27.27 | 27.35 | 27.23 | 27.25 | 4,656 | -0.03(-0.11%) |
Jun 26, 2024 | 27.27 | 27.29 | 27.21 | 27.28 | 6,097 | -0.17(-0.62%) |
Jun 25, 2024 | 27.36 | 27.46 | 27.36 | 27.45 | 8,713 | +0.02(+0.07%) |
Jun 24, 2024 | 27.53 | 27.58 | 27.43 | 27.43 | 16,276 | +0.27(+0.99%) |
Jun 21, 2024 | 27.14 | 27.23 | 27.12 | 27.16 | 10,182 | -0.21(-0.77%) |
Jun 20, 2024 | 27.33 | 27.38 | 27.32 | 27.37 | 2,701 | +0.05(+0.18%) |
Jun 18, 2024 | 27.27 | 27.35 | 27.27 | 27.32 | 3,211 | +0.10(+0.37%) |
Jun 17, 2024 | 27.04 | 27.26 | 27.04 | 27.22 | 5,790 | +0.10(+0.35%) |
Jun 14, 2024 | 27.02 | 27.12 | 27.00 | 27.12 | 4,688 | -0.38(-1.37%) |
Jun 13, 2024 | 27.57 | 27.57 | 27.46 | 27.50 | 4,310 | -0.46(-1.65%) |
Jun 12, 2024 | 28.06 | 28.06 | 27.93 | 27.96 | 1,692 | +0.29(+1.06%) |
Jun 11, 2024 | 27.58 | 27.72 | 27.58 | 27.67 | 9,133 | -0.30(-1.08%) |
Jun 10, 2024 | 27.94 | 28.00 | 27.94 | 27.97 | 1,708 | +0.03(+0.11%) |
Jun 07, 2024 | 28.05 | 28.06 | 27.94 | 27.94 | 1,479 | -0.38(-1.33%) |
Jun 06, 2024 | 28.29 | 28.33 | 28.29 | 28.31 | 6,406 | +0.10(+0.35%) |
Jun 05, 2024 | 28.13 | 28.22 | 28.13 | 28.21 | 7,846 | +0.25(+0.90%) |
Jun 04, 2024 | 27.98 | 27.98 | 27.86 | 27.96 | 2,471 | -0.09(-0.32%) |
Jun 03, 2024 | 28.05 | 28.12 | 27.98 | 28.05 | 1,988 | +0.04(+0.14%) |
May 31, 2024 | 27.84 | 28.01 | 27.84 | 28.01 | 383 | +0.23(+0.83%) |
May 30, 2024 | 27.84 | 27.85 | 27.78 | 27.78 | 3,611 | +0.21(+0.77%) |
May 29, 2024 | 27.68 | 27.68 | 27.57 | 27.57 | 2,953 | -0.46(-1.63%) |
May 28, 2024 | 28.14 | 28.14 | 27.96 | 28.03 | 5,844 | +0.01(+0.03%) |
May 24, 2024 | 28.05 | 28.05 | 28.01 | 28.02 | 4,015 | +0.23(+0.83%) |
May 23, 2024 | 27.76 | 27.80 | 27.74 | 27.79 | 1,783 | -0.13(-0.47%) |
May 22, 2024 | 27.97 | 28.02 | 27.87 | 27.92 | 3,842 | -0.28(-1.01%) |
May 21, 2024 | 28.18 | 28.20 | 28.18 | 28.20 | 2,231 | -0.05(-0.16%) |
May 20, 2024 | 28.24 | 28.32 | 28.24 | 28.25 | 1,775 | +0.02(+0.08%) |
May 17, 2024 | 28.25 | 28.25 | 28.20 | 28.23 | 3,658 | +0.09(+0.33%) |
May 16, 2024 | 28.20 | 28.20 | 28.13 | 28.13 | 2,021 | -0.18(-0.62%) |
May 15, 2024 | 28.29 | 28.31 | 28.21 | 28.31 | 5,645 | +0.29(+1.03%) |
May 14, 2024 | 27.92 | 28.06 | 27.92 | 28.02 | 8,219 | +0.21(+0.76%) |
May 13, 2024 | 28.00 | 28.00 | 27.81 | 27.81 | 3,736 | +0.00(+0.00%) |
May 10, 2024 | 27.84 | 27.89 | 27.80 | 27.81 | 8,191 | +0.04(+0.14%) |
May 09, 2024 | 27.77 | 27.82 | 27.75 | 27.77 | 7,512 | +0.19(+0.68%) |
May 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 415 | -0.01(-0.05%) |
May 07, 2024 | 27.62 | 27.66 | 27.60 | 27.60 | 3,642 | +0.07(+0.27%) |
May 06, 2024 | 27.50 | 27.55 | 27.50 | 27.52 | 7,069 | +0.21(+0.77%) |
May 03, 2024 | 27.27 | 27.32 | 27.27 | 27.31 | 4,267 | +0.25(+0.94%) |
May 02, 2024 | 26.92 | 27.09 | 26.92 | 27.06 | 5,131 | +0.32(+1.21%) |