Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.32 | 28.37 | 28.31 | 28.36 | 24,962 | +0.06(+0.23%) |
Jul 15, 2024 | 28.30 | 28.31 | 28.28 | 28.30 | 26,903 | +0.01(+0.04%) |
Jul 12, 2024 | 28.28 | 28.30 | 28.26 | 28.29 | 29,922 | +0.07(+0.25%) |
Jul 11, 2024 | 28.23 | 28.25 | 28.20 | 28.22 | 94,673 | -0.01(-0.02%) |
Jul 10, 2024 | 28.19 | 28.23 | 28.19 | 28.23 | 35,858 | +0.03(+0.11%) |
Jul 09, 2024 | 28.20 | 28.21 | 28.17 | 28.20 | 22,984 | -0.01(-0.04%) |
Jul 08, 2024 | 28.17 | 28.22 | 28.17 | 28.20 | 23,228 | +0.00(+0.02%) |
Jul 05, 2024 | 28.19 | 28.20 | 28.15 | 28.20 | 19,490 | +0.05(+0.18%) |
Jul 03, 2024 | 28.12 | 28.23 | 28.08 | 28.15 | 15,866 | +0.04(+0.14%) |
Jul 02, 2024 | 28.08 | 28.11 | 28.06 | 28.11 | 15,073 | +0.02(+0.07%) |
Jul 01, 2024 | 28.10 | 28.11 | 28.07 | 28.09 | 30,500 | -0.17(-0.60%) |
Jun 28, 2024 | 28.25 | 28.32 | 28.25 | 28.26 | 18,265 | -0.04(-0.14%) |
Jun 27, 2024 | 28.30 | 28.30 | 28.27 | 28.30 | 21,946 | +0.03(+0.10%) |
Jun 26, 2024 | 28.30 | 28.31 | 28.27 | 28.27 | 63,684 | -0.05(-0.19%) |
Jun 25, 2024 | 28.28 | 28.34 | 28.25 | 28.32 | 35,975 | +0.05(+0.19%) |
Jun 24, 2024 | 28.24 | 28.28 | 28.23 | 28.27 | 18,774 | +0.00(+0.00%) |
Jun 21, 2024 | 28.26 | 28.27 | 28.21 | 28.27 | 36,872 | +0.04(+0.12%) |
Jun 20, 2024 | 28.22 | 28.24 | 28.22 | 28.23 | 48,410 | +0.02(+0.05%) |
Jun 18, 2024 | 28.22 | 28.23 | 28.20 | 28.22 | 24,894 | +0.05(+0.17%) |
Jun 17, 2024 | 28.20 | 28.20 | 28.14 | 28.17 | 66,861 | +0.03(+0.09%) |
Jun 14, 2024 | 28.21 | 28.21 | 28.13 | 28.14 | 12,530 | -0.11(-0.37%) |
Jun 13, 2024 | 28.22 | 28.25 | 28.19 | 28.25 | 31,420 | +0.06(+0.21%) |
Jun 12, 2024 | 28.22 | 28.23 | 28.18 | 28.19 | 52,567 | +0.07(+0.25%) |
Jun 11, 2024 | 28.13 | 28.13 | 28.08 | 28.12 | 33,318 | -0.03(-0.11%) |
Jun 10, 2024 | 28.12 | 28.15 | 28.08 | 28.15 | 63,339 | +0.05(+0.20%) |
Jun 07, 2024 | 28.09 | 28.11 | 27.95 | 28.09 | 90,988 | -0.05(-0.19%) |
Jun 06, 2024 | 28.16 | 28.16 | 28.14 | 28.15 | 24,267 | +0.02(+0.08%) |
Jun 05, 2024 | 28.10 | 28.14 | 28.06 | 28.13 | 146,905 | +0.04(+0.14%) |
Jun 04, 2024 | 28.07 | 28.18 | 28.02 | 28.09 | 284,488 | +0.02(+0.06%) |
Jun 03, 2024 | 28.06 | 28.08 | 28.03 | 28.07 | 16,114 | +0.03(+0.11%) |
May 31, 2024 | 28.05 | 28.06 | 27.94 | 28.04 | 156,203 | +0.05(+0.18%) |
May 30, 2024 | 27.96 | 28.02 | 27.96 | 27.99 | 148,733 | +0.03(+0.11%) |
May 29, 2024 | 27.95 | 27.98 | 27.93 | 27.96 | 30,342 | -0.04(-0.13%) |
May 28, 2024 | 28.05 | 28.05 | 27.97 | 27.99 | 21,724 | -0.04(-0.16%) |
May 24, 2024 | 28.07 | 28.07 | 28.01 | 28.04 | 13,588 | +0.02(+0.07%) |
May 23, 2024 | 28.13 | 28.13 | 27.97 | 28.02 | 33,158 | -0.03(-0.12%) |
May 22, 2024 | 28.09 | 28.12 | 28.03 | 28.05 | 25,986 | -0.05(-0.19%) |
May 21, 2024 | 28.17 | 28.17 | 28.07 | 28.11 | 146,069 | -0.03(-0.11%) |
May 20, 2024 | 28.16 | 28.17 | 28.14 | 28.14 | 23,019 | +0.02(+0.06%) |
May 17, 2024 | 28.11 | 28.15 | 28.11 | 28.12 | 28,954 | -0.03(-0.09%) |
May 16, 2024 | 28.15 | 28.15 | 28.10 | 28.15 | 31,446 | +0.06(+0.21%) |
May 15, 2024 | 28.10 | 28.10 | 28.04 | 28.09 | 18,500 | +0.09(+0.32%) |
May 14, 2024 | 28.01 | 28.05 | 27.36 | 28.00 | 156,541 | +0.02(+0.07%) |
May 13, 2024 | 28.04 | 28.05 | 27.97 | 27.98 | 21,721 | -0.05(-0.18%) |
May 10, 2024 | 28.02 | 28.07 | 28.00 | 28.03 | 44,449 | -0.03(-0.11%) |
May 09, 2024 | 28.00 | 28.09 | 28.00 | 28.06 | 37,378 | +0.05(+0.18%) |
May 08, 2024 | 28.01 | 28.02 | 27.96 | 28.01 | 24,148 | -0.02(-0.07%) |
May 07, 2024 | 28.03 | 28.05 | 27.99 | 28.03 | 32,585 | +0.01(+0.05%) |
May 06, 2024 | 28.01 | 28.02 | 27.97 | 28.01 | 37,223 | +0.02(+0.09%) |
May 03, 2024 | 27.95 | 27.99 | 27.93 | 27.99 | 21,483 | +0.14(+0.50%) |
May 02, 2024 | 27.86 | 27.87 | 27.77 | 27.85 | 68,651 | +0.04(+0.14%) |