Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.44 | 28.66 | 28.43 | 28.66 | 71,814 | +0.20(+0.70%) |
Jul 15, 2024 | 28.60 | 28.60 | 28.44 | 28.46 | 129,059 | -0.18(-0.65%) |
Jul 12, 2024 | 28.58 | 28.73 | 28.54 | 28.64 | 53,665 | +0.22(+0.77%) |
Jul 11, 2024 | 28.45 | 28.50 | 28.41 | 28.43 | 101,167 | +0.16(+0.57%) |
Jul 10, 2024 | 28.18 | 28.27 | 28.13 | 28.27 | 101,515 | +0.32(+1.15%) |
Jul 09, 2024 | 27.99 | 27.99 | 27.89 | 27.95 | 133,220 | -0.06(-0.21%) |
Jul 08, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 50,630 | -0.06(-0.21%) |
Jul 05, 2024 | 28.13 | 28.13 | 27.93 | 28.07 | 37,921 | +0.06(+0.21%) |
Jul 03, 2024 | 27.89 | 28.05 | 27.89 | 28.00 | 64,658 | +0.27(+0.99%) |
Jul 02, 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 152,461 | +0.08(+0.29%) |
Jul 01, 2024 | 27.84 | 27.91 | 27.62 | 27.65 | 213,445 | +0.03(+0.10%) |
Jun 28, 2024 | 27.68 | 27.74 | 27.55 | 27.62 | 163,941 | +0.04(+0.15%) |
Jun 27, 2024 | 27.56 | 27.62 | 27.52 | 27.58 | 98,471 | +0.10(+0.38%) |
Jun 26, 2024 | 27.46 | 27.52 | 27.27 | 27.48 | 49,226 | -0.20(-0.73%) |
Jun 25, 2024 | 27.63 | 27.69 | 27.59 | 27.68 | 72,391 | -0.02(-0.07%) |
Jun 24, 2024 | 27.63 | 27.76 | 27.61 | 27.70 | 260,807 | +0.32(+1.16%) |
Jun 21, 2024 | 27.36 | 27.43 | 27.36 | 27.38 | 49,628 | -0.16(-0.57%) |
Jun 20, 2024 | 27.53 | 27.56 | 27.47 | 27.53 | 53,237 | -0.05(-0.18%) |
Jun 18, 2024 | 27.51 | 27.60 | 27.49 | 27.58 | 99,854 | +0.12(+0.43%) |
Jun 17, 2024 | 27.29 | 27.48 | 27.26 | 27.47 | 86,540 | +0.07(+0.25%) |
Jun 14, 2024 | 27.31 | 27.40 | 27.23 | 27.40 | 113,792 | -0.20(-0.71%) |
Jun 13, 2024 | 27.80 | 27.80 | 27.51 | 27.59 | 120,211 | -0.32(-1.16%) |
Jun 12, 2024 | 28.15 | 28.15 | 27.90 | 27.92 | 116,453 | +0.22(+0.78%) |
Jun 11, 2024 | 27.75 | 27.75 | 27.57 | 27.70 | 100,032 | -0.30(-1.08%) |
Jun 10, 2024 | 27.93 | 28.03 | 27.85 | 28.00 | 47,284 | +0.03(+0.12%) |
Jun 07, 2024 | 28.01 | 28.10 | 27.96 | 27.97 | 97,303 | -0.28(-0.99%) |
Jun 06, 2024 | 28.17 | 28.29 | 28.17 | 28.25 | 92,459 | +0.03(+0.10%) |
Jun 05, 2024 | 28.26 | 28.26 | 28.12 | 28.22 | 77,525 | +0.02(+0.09%) |
Jun 04, 2024 | 28.20 | 28.21 | 28.09 | 28.20 | 76,582 | -0.02(-0.09%) |
Jun 03, 2024 | 28.25 | 28.30 | 28.13 | 28.22 | 110,501 | +0.08(+0.30%) |
May 31, 2024 | 28.08 | 28.14 | 27.93 | 28.14 | 83,641 | +0.31(+1.11%) |
May 30, 2024 | 27.74 | 27.88 | 27.74 | 27.83 | 93,674 | +0.24(+0.87%) |
May 29, 2024 | 27.70 | 27.73 | 27.58 | 27.59 | 185,360 | -0.40(-1.42%) |
May 28, 2024 | 28.11 | 28.13 | 27.91 | 27.99 | 98,714 | +0.00(+0.00%) |
May 24, 2024 | 27.97 | 28.03 | 27.92 | 27.99 | 65,189 | +0.22(+0.78%) |
May 23, 2024 | 28.03 | 28.07 | 27.72 | 27.77 | 177,736 | -0.11(-0.39%) |
May 22, 2024 | 27.90 | 27.96 | 27.83 | 27.88 | 123,841 | -0.22(-0.77%) |
May 21, 2024 | 28.05 | 28.12 | 28.05 | 28.09 | 73,260 | -0.02(-0.07%) |
May 20, 2024 | 28.12 | 28.22 | 28.09 | 28.11 | 75,313 | +0.00(+0.00%) |
May 17, 2024 | 28.00 | 28.12 | 27.99 | 28.11 | 81,795 | +0.07(+0.24%) |
May 16, 2024 | 28.04 | 28.11 | 28.02 | 28.04 | 93,222 | -0.09(-0.31%) |
May 15, 2024 | 28.06 | 28.14 | 27.97 | 28.13 | 632,630 | +0.18(+0.63%) |
May 14, 2024 | 27.88 | 27.96 | 27.87 | 27.96 | 88,223 | +0.15(+0.53%) |
May 13, 2024 | 27.82 | 27.89 | 27.78 | 27.81 | 98,463 | +0.00(+0.00%) |
May 10, 2024 | 27.85 | 27.87 | 27.78 | 27.81 | 71,427 | +0.07(+0.25%) |
May 09, 2024 | 27.51 | 27.75 | 27.51 | 27.74 | 81,169 | +0.22(+0.80%) |
May 08, 2024 | 27.41 | 27.52 | 27.41 | 27.52 | 126,503 | -0.00(-0.02%) |
May 07, 2024 | 27.58 | 27.61 | 27.50 | 27.52 | 137,003 | +0.00(+0.00%) |
May 06, 2024 | 27.51 | 27.53 | 27.45 | 27.52 | 87,715 | +0.17(+0.63%) |
May 03, 2024 | 27.45 | 27.45 | 27.21 | 27.35 | 1,451,494 | +0.21(+0.78%) |
May 02, 2024 | 27.04 | 27.17 | 26.90 | 27.14 | 109,186 | +0.34(+1.28%) |