Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.21 | 28.21 | 28.09 | 28.15 | 15,783 | +0.06(+0.21%) |
Jul 15, 2024 | 28.08 | 28.12 | 28.05 | 28.09 | 22,746 | +0.04(+0.14%) |
Jul 12, 2024 | 28.01 | 28.11 | 28.01 | 28.05 | 31,059 | +0.08(+0.30%) |
Jul 11, 2024 | 28.03 | 28.08 | 27.96 | 27.97 | 27,537 | -0.09(-0.33%) |
Jul 10, 2024 | 27.97 | 28.08 | 27.96 | 28.06 | 45,854 | +0.11(+0.38%) |
Jul 09, 2024 | 27.96 | 27.97 | 27.94 | 27.95 | 62,904 | -0.01(-0.02%) |
Jul 08, 2024 | 27.99 | 27.99 | 27.91 | 27.96 | 587,558 | +0.01(+0.04%) |
Jul 05, 2024 | 27.89 | 27.95 | 27.85 | 27.95 | 23,701 | +0.09(+0.32%) |
Jul 03, 2024 | 27.75 | 27.86 | 27.75 | 27.86 | 28,262 | +0.09(+0.31%) |
Jul 02, 2024 | 27.78 | 27.78 | 27.65 | 27.77 | 13,435 | +0.08(+0.30%) |
Jul 01, 2024 | 27.85 | 27.85 | 27.62 | 27.69 | 74,656 | +0.02(+0.07%) |
Jun 28, 2024 | 27.76 | 27.79 | 27.65 | 27.67 | 167,653 | -0.04(-0.14%) |
Jun 27, 2024 | 27.74 | 27.74 | 27.66 | 27.71 | 13,815 | +0.04(+0.16%) |
Jun 26, 2024 | 27.64 | 27.67 | 27.60 | 27.67 | 72,123 | -0.00(-0.02%) |
Jun 25, 2024 | 27.71 | 27.71 | 27.59 | 27.67 | 11,210 | +0.06(+0.22%) |
Jun 24, 2024 | 27.62 | 27.68 | 27.58 | 27.61 | 29,504 | -0.06(-0.22%) |
Jun 21, 2024 | 27.53 | 27.67 | 27.53 | 27.67 | 15,176 | +0.10(+0.36%) |
Jun 20, 2024 | 27.63 | 27.65 | 27.57 | 27.57 | 96,675 | -0.10(-0.36%) |
Jun 18, 2024 | 27.55 | 27.67 | 27.55 | 27.67 | 16,391 | +0.05(+0.18%) |
Jun 17, 2024 | 27.52 | 27.63 | 27.50 | 27.62 | 25,529 | +0.10(+0.36%) |
Jun 14, 2024 | 27.47 | 27.52 | 27.46 | 27.52 | 11,759 | -0.02(-0.07%) |
Jun 13, 2024 | 27.48 | 27.55 | 27.44 | 27.54 | 37,018 | +0.04(+0.15%) |
Jun 12, 2024 | 27.55 | 27.55 | 27.44 | 27.50 | 12,631 | +0.17(+0.62%) |
Jun 11, 2024 | 27.21 | 27.33 | 27.19 | 27.33 | 34,490 | +0.03(+0.13%) |
Jun 10, 2024 | 27.27 | 27.30 | 27.21 | 27.30 | 17,956 | +0.04(+0.16%) |
Jun 07, 2024 | 27.10 | 27.30 | 27.10 | 27.25 | 29,171 | -0.02(-0.07%) |
Jun 06, 2024 | 27.26 | 27.27 | 27.20 | 27.27 | 30,348 | +0.06(+0.22%) |
Jun 05, 2024 | 27.10 | 27.23 | 27.06 | 27.21 | 12,164 | +0.16(+0.60%) |
Jun 04, 2024 | 26.97 | 27.07 | 26.92 | 27.05 | 18,665 | +0.06(+0.21%) |
Jun 03, 2024 | 27.05 | 27.05 | 26.88 | 26.99 | 14,872 | +0.03(+0.10%) |
May 31, 2024 | 26.91 | 26.97 | 26.69 | 26.97 | 18,571 | +0.14(+0.50%) |
May 30, 2024 | 26.91 | 26.93 | 26.79 | 26.83 | 53,271 | -0.10(-0.37%) |
May 29, 2024 | 26.67 | 27.01 | 26.67 | 26.93 | 26,564 | -0.13(-0.47%) |
May 28, 2024 | 27.05 | 27.11 | 27.00 | 27.06 | 27,403 | +0.00(+0.01%) |
May 24, 2024 | 26.99 | 27.09 | 26.99 | 27.06 | 39,527 | +0.15(+0.54%) |
May 23, 2024 | 27.25 | 27.25 | 26.91 | 26.91 | 35,297 | -0.10(-0.37%) |
May 22, 2024 | 27.08 | 27.11 | 26.98 | 27.01 | 51,186 | -0.08(-0.29%) |
May 21, 2024 | 27.03 | 27.10 | 27.03 | 27.09 | 43,851 | +0.02(+0.07%) |
May 20, 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 44,471 | +0.06(+0.22%) |
May 17, 2024 | 27.00 | 27.01 | 26.97 | 27.01 | 25,935 | +0.02(+0.07%) |
May 16, 2024 | 26.95 | 27.07 | 26.95 | 26.99 | 37,087 | -0.06(-0.22%) |
May 15, 2024 | 26.88 | 27.05 | 26.88 | 27.05 | 24,001 | +0.24(+0.91%) |
May 14, 2024 | 26.75 | 26.82 | 26.68 | 26.81 | 36,681 | +0.11(+0.40%) |
May 13, 2024 | 26.78 | 26.78 | 26.66 | 26.70 | 15,170 | +0.01(+0.04%) |
May 10, 2024 | 26.73 | 26.74 | 26.65 | 26.69 | 16,015 | +0.05(+0.17%) |
May 09, 2024 | 26.54 | 26.64 | 26.54 | 26.64 | 82,498 | +0.08(+0.29%) |
May 08, 2024 | 26.52 | 26.56 | 26.48 | 26.56 | 8,551 | +0.03(+0.10%) |
May 07, 2024 | 26.59 | 26.59 | 26.50 | 26.54 | 13,458 | +0.05(+0.18%) |
May 06, 2024 | 26.41 | 26.49 | 26.39 | 26.49 | 13,003 | +0.18(+0.70%) |
May 03, 2024 | 26.22 | 26.31 | 26.21 | 26.30 | 196,243 | +0.27(+1.03%) |
May 02, 2024 | 25.96 | 26.08 | 25.87 | 26.04 | 21,975 | +0.14(+0.54%) |