Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 27.78 | 27.89 | 27.77 | 27.89 | 20,040 | +0.30(+1.09%) |
Jul 19, 2024 | 27.65 | 27.65 | 27.56 | 27.59 | 7,731 | -0.18(-0.64%) |
Jul 18, 2024 | 27.95 | 28.04 | 27.76 | 27.76 | 5,059 | -0.27(-0.96%) |
Jul 17, 2024 | 28.04 | 28.04 | 27.99 | 28.03 | 214 | -0.13(-0.45%) |
Jul 16, 2024 | 27.94 | 28.16 | 27.93 | 28.16 | 32,955 | +0.12(+0.42%) |
Jul 15, 2024 | 28.13 | 28.13 | 28.02 | 28.04 | 3,752 | -0.19(-0.66%) |
Jul 12, 2024 | 28.23 | 28.28 | 28.22 | 28.23 | 7,246 | +0.22(+0.78%) |
Jul 11, 2024 | 27.99 | 28.01 | 27.99 | 28.01 | 3,651 | +0.08(+0.30%) |
Jul 10, 2024 | 27.87 | 27.92 | 27.84 | 27.92 | 644 | +0.36(+1.31%) |
Jul 09, 2024 | 27.60 | 27.60 | 27.57 | 27.57 | 160 | -0.12(-0.42%) |
Jul 08, 2024 | 27.70 | 27.70 | 27.68 | 27.68 | 1,065 | -0.11(-0.41%) |
Jul 05, 2024 | 27.71 | 27.80 | 27.71 | 27.80 | 466 | +0.18(+0.66%) |
Jul 03, 2024 | 27.63 | 27.63 | 27.55 | 27.61 | 1,132 | +0.30(+1.08%) |
Jul 02, 2024 | 27.19 | 27.33 | 27.19 | 27.32 | 9,820 | +0.04(+0.14%) |
Jul 01, 2024 | 27.20 | 27.28 | 27.20 | 27.28 | 1,830 | +0.06(+0.22%) |
Jun 28, 2024 | 27.19 | 27.24 | 27.15 | 27.22 | 5,002 | +0.01(+0.04%) |
Jun 27, 2024 | 27.22 | 27.22 | 27.18 | 27.21 | 1,968 | -0.00(-0.02%) |
Jun 26, 2024 | 27.23 | 27.23 | 27.14 | 27.21 | 3,656 | -0.18(-0.67%) |
Jun 25, 2024 | 27.34 | 27.40 | 27.33 | 27.40 | 4,488 | +0.07(+0.25%) |
Jun 24, 2024 | 27.38 | 27.38 | 27.29 | 27.33 | 709 | +0.20(+0.72%) |
Jun 21, 2024 | 27.02 | 27.14 | 27.02 | 27.13 | 3,269 | -0.17(-0.62%) |
Jun 20, 2024 | 27.24 | 27.30 | 27.21 | 27.30 | 6,497 | +0.04(+0.14%) |
Jun 18, 2024 | 27.08 | 27.27 | 27.08 | 27.27 | 2,383 | +0.09(+0.34%) |
Jun 17, 2024 | 27.03 | 27.17 | 27.03 | 27.17 | 3,382 | +0.09(+0.35%) |
Jun 14, 2024 | 26.99 | 27.08 | 26.99 | 27.08 | 12,158 | -0.28(-1.04%) |
Jun 13, 2024 | 27.25 | 27.36 | 27.25 | 27.36 | 18,335 | -0.33(-1.19%) |
Jun 12, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 152 | +0.30(+1.11%) |
Jun 11, 2024 | 27.38 | 27.45 | 27.23 | 27.39 | 13,418 | -0.30(-1.08%) |
Jun 10, 2024 | 27.55 | 27.69 | 27.55 | 27.69 | 8,402 | -0.01(-0.05%) |
Jun 07, 2024 | 27.71 | 27.71 | 27.69 | 27.70 | 833 | -0.24(-0.86%) |
Jun 06, 2024 | 27.89 | 27.94 | 27.89 | 27.94 | 81,433 | +0.09(+0.32%) |
Jun 05, 2024 | 27.74 | 27.85 | 27.74 | 27.85 | 6,207 | +0.15(+0.53%) |
Jun 04, 2024 | 27.66 | 27.70 | 27.59 | 27.70 | 756 | +0.01(+0.05%) |
Jun 03, 2024 | 27.67 | 27.72 | 27.64 | 27.69 | 2,510 | +0.04(+0.15%) |
May 31, 2024 | 27.49 | 27.65 | 27.48 | 27.65 | 1,051 | +0.21(+0.75%) |
May 30, 2024 | 27.37 | 27.44 | 27.37 | 27.44 | 1,827 | +0.20(+0.74%) |
May 29, 2024 | 27.34 | 27.39 | 27.23 | 27.24 | 2,199 | -0.36(-1.32%) |
May 28, 2024 | 27.58 | 27.64 | 27.51 | 27.61 | 7,497 | -0.00(-0.01%) |
May 24, 2024 | 27.48 | 27.61 | 27.48 | 27.61 | 41,630 | +0.19(+0.69%) |
May 23, 2024 | 27.64 | 27.64 | 27.38 | 27.42 | 18,233 | -0.08(-0.29%) |
May 22, 2024 | 27.53 | 27.59 | 27.46 | 27.50 | 14,647 | -0.25(-0.88%) |
May 21, 2024 | 27.70 | 27.75 | 27.70 | 27.75 | 557 | -0.03(-0.09%) |
May 20, 2024 | 27.80 | 27.80 | 27.74 | 27.77 | 1,500 | +0.00(+0.02%) |
May 17, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 680 | +0.09(+0.31%) |
May 16, 2024 | 27.70 | 27.74 | 27.68 | 27.68 | 2,577 | -0.11(-0.40%) |
May 15, 2024 | 27.64 | 27.82 | 27.64 | 27.79 | 1,368 | +0.23(+0.83%) |
May 14, 2024 | 27.48 | 27.56 | 27.45 | 27.56 | 3,648 | +0.17(+0.63%) |
May 13, 2024 | 27.41 | 27.41 | 27.39 | 27.39 | 18,591 | -0.01(-0.03%) |
May 10, 2024 | 27.48 | 27.48 | 27.34 | 27.40 | 64,327 | +0.05(+0.20%) |
May 09, 2024 | 27.21 | 27.35 | 27.21 | 27.35 | 2,058 | +0.15(+0.55%) |
May 08, 2024 | 27.15 | 27.20 | 27.14 | 27.20 | 8,318 | -0.03(-0.11%) |
May 07, 2024 | 27.21 | 27.27 | 27.17 | 27.22 | 3,526 | +0.07(+0.26%) |
May 06, 2024 | 27.14 | 27.16 | 27.14 | 27.16 | 543 | +0.16(+0.58%) |
May 03, 2024 | 26.94 | 27.00 | 26.94 | 27.00 | 211 | +0.22(+0.84%) |
May 02, 2024 | 26.64 | 26.78 | 26.64 | 26.78 | 3,344 | +0.28(+1.05%) |