Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 28.00 | 28.00 | 27.86 | 27.86 | 4,556 | -0.17(-0.60%) |
Jul 23, 2024 | 28.07 | 28.11 | 28.03 | 28.03 | 924 | -0.16(-0.57%) |
Jul 22, 2024 | 27.97 | 28.19 | 27.97 | 28.19 | 1,383 | +0.28(+1.00%) |
Jul 19, 2024 | 28.04 | 28.04 | 27.89 | 27.91 | 3,884 | -0.17(-0.60%) |
Jul 18, 2024 | 28.19 | 28.25 | 27.98 | 28.08 | 746 | -0.30(-1.05%) |
Jul 17, 2024 | 28.40 | 28.51 | 28.38 | 28.38 | 1,517 | -0.14(-0.49%) |
Jul 16, 2024 | 28.25 | 28.52 | 28.25 | 28.52 | 5,112 | +0.51(+1.83%) |
Jul 15, 2024 | 28.00 | 28.13 | 28.00 | 28.01 | 1,084 | -0.05(-0.19%) |
Jul 12, 2024 | 28.13 | 28.13 | 28.05 | 28.06 | 801 | +0.27(+0.99%) |
Jul 11, 2024 | 27.56 | 27.79 | 27.56 | 27.78 | 1,855 | +0.33(+1.21%) |
Jul 10, 2024 | 27.34 | 27.45 | 27.33 | 27.45 | 921 | +0.29(+1.07%) |
Jul 09, 2024 | 27.19 | 27.20 | 27.15 | 27.16 | 3,484 | -0.07(-0.24%) |
Jul 08, 2024 | 27.29 | 27.32 | 27.23 | 27.23 | 460 | -0.07(-0.27%) |
Jul 05, 2024 | 27.12 | 27.30 | 27.12 | 27.30 | 3,002 | +0.07(+0.27%) |
Jul 03, 2024 | 27.11 | 27.23 | 26.79 | 27.23 | 2,107 | +0.15(+0.54%) |
Jul 02, 2024 | 26.94 | 27.08 | 26.94 | 27.08 | 46,185 | +0.05(+0.20%) |
Jul 01, 2024 | 27.06 | 27.06 | 27.03 | 27.03 | 199 | -0.14(-0.53%) |
Jun 28, 2024 | 27.23 | 27.23 | 27.13 | 27.17 | 892 | -0.04(-0.16%) |
Jun 27, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 191 | -0.09(-0.31%) |
Jun 26, 2024 | 27.22 | 27.30 | 27.22 | 27.30 | 984 | -0.12(-0.43%) |
Jun 25, 2024 | 27.39 | 27.42 | 27.39 | 27.42 | 242 | -0.10(-0.37%) |
Jun 24, 2024 | 27.35 | 27.57 | 27.35 | 27.52 | 1,184 | +0.23(+0.84%) |
Jun 21, 2024 | 27.19 | 27.29 | 26.87 | 27.29 | 5,483 | +0.04(+0.14%) |
Jun 20, 2024 | 27.23 | 27.25 | 27.20 | 27.25 | 3,575 | +0.13(+0.50%) |
Jun 18, 2024 | 27.20 | 27.20 | 27.02 | 27.12 | 3,439 | -0.01(-0.03%) |
Jun 17, 2024 | 26.97 | 27.13 | 26.95 | 27.13 | 6,840 | +0.04(+0.16%) |
Jun 14, 2024 | 26.97 | 27.08 | 26.90 | 27.08 | 5,011 | -0.26(-0.93%) |
Jun 13, 2024 | 27.37 | 27.37 | 27.13 | 27.34 | 4,827 | -0.20(-0.72%) |
Jun 12, 2024 | 27.62 | 27.69 | 27.54 | 27.54 | 3,376 | +0.16(+0.58%) |
Jun 11, 2024 | 27.23 | 27.45 | 27.22 | 27.38 | 2,044 | -0.09(-0.33%) |
Jun 10, 2024 | 27.33 | 27.47 | 27.33 | 27.47 | 1,908 | -0.05(-0.18%) |
Jun 07, 2024 | 27.57 | 27.63 | 27.52 | 27.52 | 2,715 | -0.09(-0.33%) |
Jun 06, 2024 | 27.58 | 27.65 | 27.52 | 27.61 | 7,200 | +0.08(+0.28%) |
Jun 05, 2024 | 27.43 | 27.57 | 27.43 | 27.53 | 10,639 | +0.26(+0.96%) |
Jun 04, 2024 | 27.36 | 27.36 | 27.13 | 27.27 | 2,958 | -0.07(-0.26%) |
Jun 03, 2024 | 27.31 | 27.36 | 27.28 | 27.34 | 3,648 | +0.02(+0.08%) |
May 31, 2024 | 27.16 | 27.34 | 27.09 | 27.32 | 3,215 | +0.28(+1.04%) |
May 30, 2024 | 27.03 | 27.04 | 27.01 | 27.04 | 1,305 | +0.16(+0.60%) |
May 29, 2024 | 26.86 | 26.88 | 26.86 | 26.88 | 654 | -0.37(-1.36%) |
May 28, 2024 | 27.36 | 27.36 | 27.20 | 27.25 | 1,494 | -0.18(-0.64%) |
May 24, 2024 | 27.47 | 27.47 | 27.39 | 27.42 | 2,777 | +0.22(+0.81%) |
May 23, 2024 | 27.40 | 27.40 | 27.14 | 27.20 | 3,803 | -0.21(-0.78%) |
May 22, 2024 | 27.41 | 27.42 | 27.39 | 27.42 | 409 | -0.08(-0.28%) |
May 21, 2024 | 27.54 | 27.55 | 27.49 | 27.49 | 1,697 | -0.09(-0.31%) |
May 20, 2024 | 27.54 | 27.58 | 27.54 | 27.58 | 3,829 | +0.02(+0.07%) |
May 17, 2024 | 27.57 | 27.57 | 27.56 | 27.56 | 391 | +0.05(+0.17%) |
May 16, 2024 | 27.50 | 27.51 | 27.49 | 27.51 | 1,357 | +0.01(+0.04%) |
May 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 430 | +0.21(+0.76%) |
May 14, 2024 | 27.22 | 27.29 | 26.01 | 27.29 | 36,854 | +0.16(+0.60%) |
May 13, 2024 | 27.27 | 27.28 | 27.13 | 27.13 | 3,808 | +0.03(+0.12%) |
May 10, 2024 | 27.16 | 27.17 | 27.04 | 27.10 | 1,328 | -0.05(-0.19%) |
May 09, 2024 | 27.10 | 27.15 | 27.09 | 27.15 | 852 | +0.21(+0.79%) |
May 08, 2024 | 26.87 | 26.95 | 26.87 | 26.94 | 1,902 | -0.06(-0.24%) |
May 07, 2024 | 27.05 | 27.06 | 26.97 | 27.00 | 3,270 | +0.05(+0.20%) |
May 06, 2024 | 26.87 | 26.98 | 26.87 | 26.95 | 3,677 | +0.25(+0.95%) |
May 03, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.18(+0.66%) |
May 02, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 354 | +0.09(+0.33%) |