Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.68 | 27.78 | 27.45 | 27.65 | 75,224 | +0.39(+1.43%) |
Jul 19, 2024 | 27.60 | 27.60 | 27.25 | 27.26 | 12,239 | -0.28(-1.02%) |
Jul 18, 2024 | 27.78 | 27.79 | 27.38 | 27.54 | 124,838 | -0.15(-0.54%) |
Jul 17, 2024 | 28.07 | 28.09 | 27.69 | 27.69 | 42,111 | -0.62(-2.19%) |
Jul 16, 2024 | 28.37 | 28.39 | 28.20 | 28.31 | 72,200 | -0.03(-0.11%) |
Jul 15, 2024 | 28.31 | 28.55 | 28.27 | 28.34 | 168,556 | +0.02(+0.07%) |
Jul 12, 2024 | 28.16 | 28.45 | 28.16 | 28.32 | 106,322 | +0.11(+0.37%) |
Jul 11, 2024 | 28.54 | 28.54 | 28.12 | 28.21 | 261,654 | -0.18(-0.65%) |
Jul 10, 2024 | 28.35 | 28.55 | 28.33 | 28.40 | 46,589 | +0.10(+0.35%) |
Jul 09, 2024 | 28.34 | 28.34 | 28.24 | 28.30 | 151,389 | +0.01(+0.04%) |
Jul 08, 2024 | 28.20 | 28.29 | 28.16 | 28.29 | 53,584 | +0.06(+0.21%) |
Jul 05, 2024 | 28.15 | 28.25 | 28.08 | 28.23 | 238,130 | +0.14(+0.50%) |
Jul 03, 2024 | 27.95 | 28.10 | 27.88 | 28.09 | 52,003 | +0.14(+0.50%) |
Jul 02, 2024 | 27.65 | 27.95 | 27.64 | 27.95 | 100,013 | +0.27(+0.98%) |
Jul 01, 2024 | 27.49 | 27.69 | 27.43 | 27.68 | 59,029 | +0.26(+0.95%) |
Jun 28, 2024 | 27.72 | 27.75 | 27.42 | 27.42 | 219,864 | -0.14(-0.51%) |
Jun 27, 2024 | 27.65 | 27.67 | 27.55 | 27.56 | 29,160 | -0.03(-0.11%) |
Jun 26, 2024 | 27.51 | 27.62 | 27.46 | 27.59 | 30,031 | +0.08(+0.29%) |
Jun 25, 2024 | 27.37 | 27.51 | 27.37 | 27.51 | 32,667 | +0.29(+1.07%) |
Jun 24, 2024 | 27.42 | 27.46 | 27.22 | 27.22 | 61,900 | -0.18(-0.66%) |
Jun 21, 2024 | 27.49 | 27.49 | 27.40 | 27.40 | 32,239 | -0.01(-0.04%) |
Jun 20, 2024 | 27.61 | 27.61 | 27.38 | 27.41 | 62,716 | -0.13(-0.47%) |
Jun 18, 2024 | 27.53 | 27.54 | 27.44 | 27.54 | 29,954 | +0.02(+0.07%) |
Jun 17, 2024 | 27.40 | 27.56 | 27.40 | 27.52 | 571,142 | +0.12(+0.44%) |
Jun 14, 2024 | 27.40 | 27.43 | 27.34 | 27.40 | 76,714 | -0.01(-0.03%) |
Jun 13, 2024 | 27.48 | 27.48 | 27.36 | 27.41 | 24,434 | +0.12(+0.43%) |
Jun 12, 2024 | 27.27 | 27.46 | 27.27 | 27.29 | 21,977 | +0.20(+0.74%) |
Jun 11, 2024 | 27.05 | 27.12 | 26.99 | 27.09 | 23,164 | +0.06(+0.22%) |
Jun 10, 2024 | 26.93 | 27.03 | 26.93 | 27.03 | 18,277 | +0.07(+0.26%) |
Jun 07, 2024 | 26.96 | 27.05 | 26.92 | 26.96 | 46,176 | +0.00(+0.00%) |
Jun 06, 2024 | 26.96 | 26.99 | 26.90 | 26.96 | 82,076 | +0.06(+0.22%) |
Jun 05, 2024 | 26.77 | 26.94 | 26.77 | 26.90 | 39,167 | +0.39(+1.47%) |
Jun 04, 2024 | 26.40 | 26.65 | 26.37 | 26.51 | 13,241 | +0.08(+0.30%) |
Jun 03, 2024 | 26.59 | 26.59 | 26.25 | 26.43 | 28,775 | +0.03(+0.11%) |
May 31, 2024 | 26.31 | 26.40 | 26.01 | 26.40 | 25,593 | -0.05(-0.19%) |
May 30, 2024 | 26.62 | 26.62 | 26.43 | 26.45 | 32,446 | -0.18(-0.68%) |
May 29, 2024 | 26.61 | 26.76 | 26.61 | 26.63 | 19,747 | -0.11(-0.41%) |
May 28, 2024 | 26.65 | 26.85 | 26.65 | 26.74 | 36,943 | +0.09(+0.34%) |
May 24, 2024 | 26.52 | 26.67 | 26.43 | 26.65 | 84,767 | +0.27(+1.02%) |
May 23, 2024 | 26.57 | 26.57 | 26.28 | 26.38 | 121,229 | -0.01(-0.04%) |
May 22, 2024 | 26.41 | 26.59 | 26.30 | 26.39 | 133,720 | +0.00(+0.00%) |
May 21, 2024 | 26.35 | 26.39 | 26.29 | 26.39 | 36,713 | +0.05(+0.17%) |
May 20, 2024 | 26.38 | 26.39 | 26.32 | 26.34 | 35,996 | +0.07(+0.29%) |
May 17, 2024 | 26.29 | 26.29 | 26.17 | 26.27 | 24,257 | +0.04(+0.17%) |
May 16, 2024 | 26.28 | 26.32 | 26.22 | 26.23 | 20,100 | -0.04(-0.17%) |
May 15, 2024 | 26.13 | 26.28 | 26.13 | 26.27 | 98,566 | +0.16(+0.61%) |
May 14, 2024 | 26.00 | 26.12 | 25.94 | 26.11 | 23,552 | +0.19(+0.73%) |
May 13, 2024 | 25.93 | 25.99 | 25.85 | 25.92 | 134,814 | +0.04(+0.15%) |
May 10, 2024 | 25.98 | 25.98 | 25.77 | 25.88 | 24,499 | -0.05(-0.19%) |
May 09, 2024 | 25.91 | 25.94 | 25.76 | 25.93 | 26,327 | +0.06(+0.23%) |
May 08, 2024 | 25.82 | 25.89 | 25.79 | 25.87 | 31,425 | -0.01(-0.04%) |
May 07, 2024 | 25.90 | 25.90 | 25.79 | 25.88 | 51,176 | +0.07(+0.27%) |
May 06, 2024 | 25.73 | 25.88 | 25.72 | 25.81 | 37,825 | +0.10(+0.39%) |
May 03, 2024 | 25.80 | 25.80 | 25.65 | 25.71 | 26,204 | +0.29(+1.14%) |
May 02, 2024 | 25.28 | 25.43 | 25.18 | 25.42 | 22,389 | +0.15(+0.59%) |