Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 27.40 | 27.45 | 27.20 | 27.29 | 23,584 | -0.14(-0.51%) |
Jul 24, 2024 | 27.40 | 27.50 | 27.17 | 27.43 | 55,267 | +0.00(+0.00%) |
Jul 23, 2024 | 27.59 | 27.59 | 27.30 | 27.43 | 28,781 | -0.21(-0.76%) |
Jul 22, 2024 | 27.71 | 27.71 | 27.50 | 27.64 | 23,767 | +0.09(+0.33%) |
Jul 19, 2024 | 27.63 | 27.64 | 27.41 | 27.55 | 64,458 | -0.08(-0.29%) |
Jul 18, 2024 | 27.87 | 27.87 | 27.49 | 27.63 | 54,927 | -0.24(-0.86%) |
Jul 17, 2024 | 27.84 | 27.88 | 27.65 | 27.87 | 37,557 | +0.05(+0.18%) |
Jul 16, 2024 | 27.88 | 27.92 | 27.71 | 27.82 | 62,463 | +0.01(+0.04%) |
Jul 15, 2024 | 28.09 | 28.09 | 27.74 | 27.81 | 95,601 | -0.15(-0.54%) |
Jul 12, 2024 | 27.84 | 27.99 | 27.74 | 27.96 | 91,951 | +0.25(+0.90%) |
Jul 11, 2024 | 27.83 | 27.84 | 27.68 | 27.71 | 69,025 | +0.06(+0.22%) |
Jul 10, 2024 | 27.80 | 27.80 | 27.52 | 27.65 | 106,199 | +0.10(+0.36%) |
Jul 09, 2024 | 27.52 | 27.93 | 27.35 | 27.55 | 180,011 | +0.03(+0.11%) |
Jul 08, 2024 | 27.42 | 27.52 | 27.32 | 27.52 | 242,096 | +0.19(+0.70%) |
Jul 05, 2024 | 27.33 | 27.73 | 27.07 | 27.33 | 72,332 | +0.21(+0.77%) |
Jul 03, 2024 | 26.96 | 27.17 | 26.94 | 27.12 | 19,813 | +0.19(+0.71%) |
Jul 02, 2024 | 28.18 | 28.18 | 26.84 | 26.93 | 101,291 | +0.00(+0.00%) |
Jul 01, 2024 | 27.12 | 27.12 | 26.81 | 26.93 | 97,967 | -0.24(-0.88%) |
Jun 28, 2024 | 27.39 | 27.39 | 26.95 | 27.17 | 223,730 | +0.02(+0.07%) |
Jun 27, 2024 | 28.18 | 28.18 | 26.77 | 27.15 | 995,096 | -0.05(-0.17%) |
Jun 26, 2024 | 27.00 | 27.23 | 27.00 | 27.20 | 33,581 | -0.13(-0.47%) |
Jun 25, 2024 | 28.66 | 28.66 | 27.15 | 27.33 | 51,079 | +0.00(+0.00%) |
Jun 24, 2024 | 27.17 | 27.35 | 27.13 | 27.33 | 20,069 | +0.15(+0.55%) |
Jun 21, 2024 | 27.00 | 27.18 | 27.00 | 27.18 | 45,728 | +0.29(+1.07%) |
Jun 20, 2024 | 27.10 | 27.10 | 26.86 | 26.89 | 316,103 | -0.25(-0.92%) |
Jun 18, 2024 | 26.86 | 27.14 | 26.86 | 27.14 | 34,957 | +0.29(+1.07%) |
Jun 17, 2024 | 26.84 | 27.03 | 26.73 | 26.85 | 81,041 | -0.05(-0.19%) |
Jun 14, 2024 | 26.94 | 26.94 | 26.80 | 26.90 | 15,085 | +0.00(+0.00%) |
Jun 13, 2024 | 27.18 | 27.18 | 26.90 | 26.90 | 16,920 | -0.24(-0.88%) |
Jun 12, 2024 | 27.12 | 27.24 | 27.08 | 27.14 | 53,971 | +0.07(+0.26%) |
Jun 11, 2024 | 27.15 | 27.15 | 26.99 | 27.07 | 16,557 | +0.00(+0.00%) |
Jun 10, 2024 | 27.21 | 27.21 | 27.00 | 27.07 | 12,064 | -0.04(-0.15%) |
Jun 07, 2024 | 27.29 | 27.29 | 26.92 | 27.11 | 26,585 | -0.18(-0.66%) |
Jun 06, 2024 | 27.25 | 28.02 | 27.25 | 27.29 | 26,650 | +0.04(+0.15%) |
Jun 05, 2024 | 27.32 | 27.32 | 27.15 | 27.25 | 16,046 | -0.02(-0.09%) |
Jun 04, 2024 | 27.20 | 27.35 | 27.20 | 27.27 | 25,815 | -0.15(-0.56%) |
Jun 03, 2024 | 27.48 | 27.65 | 27.24 | 27.43 | 40,832 | +0.03(+0.11%) |
May 31, 2024 | 27.56 | 27.64 | 27.28 | 27.40 | 23,751 | -0.05(-0.18%) |
May 30, 2024 | 27.53 | 27.56 | 27.42 | 27.45 | 7,938 | -0.04(-0.14%) |
May 29, 2024 | 27.65 | 27.65 | 27.44 | 27.49 | 9,936 | -0.29(-1.04%) |
May 28, 2024 | 27.88 | 27.88 | 27.66 | 27.77 | 9,737 | -0.01(-0.04%) |
May 24, 2024 | 27.72 | 27.80 | 27.66 | 27.78 | 15,247 | +0.14(+0.50%) |
May 23, 2024 | 27.76 | 27.83 | 27.58 | 27.64 | 8,898 | -0.16(-0.57%) |
May 22, 2024 | 27.93 | 27.93 | 27.72 | 27.80 | 15,604 | -0.18(-0.64%) |
May 21, 2024 | 27.98 | 28.05 | 27.82 | 27.98 | 17,954 | +0.03(+0.12%) |
May 20, 2024 | 27.98 | 28.00 | 27.78 | 27.95 | 15,249 | -0.07(-0.25%) |
May 17, 2024 | 27.96 | 28.06 | 27.86 | 28.02 | 14,215 | +0.09(+0.32%) |
May 16, 2024 | 27.92 | 27.94 | 27.69 | 27.93 | 16,436 | +0.02(+0.07%) |
May 15, 2024 | 27.73 | 27.92 | 27.60 | 27.91 | 17,246 | +0.30(+1.08%) |
May 14, 2024 | 27.61 | 27.68 | 27.58 | 27.61 | 11,926 | +0.11(+0.40%) |
May 13, 2024 | 27.52 | 27.63 | 27.47 | 27.50 | 18,254 | +0.00(+0.00%) |
May 10, 2024 | 27.52 | 27.54 | 27.38 | 27.50 | 18,608 | -0.02(-0.07%) |
May 09, 2024 | 27.49 | 27.61 | 27.48 | 27.52 | 21,306 | -0.02(-0.07%) |
May 08, 2024 | 27.45 | 27.56 | 27.35 | 27.54 | 122,366 | -0.07(-0.25%) |
May 07, 2024 | 27.46 | 27.64 | 27.43 | 27.61 | 9,055 | +0.20(+0.72%) |
May 06, 2024 | 27.48 | 27.51 | 27.35 | 27.42 | 21,456 | -0.07(-0.25%) |
May 03, 2024 | 27.48 | 27.52 | 27.33 | 27.48 | 36,732 | +0.22(+0.80%) |
May 02, 2024 | 27.13 | 27.32 | 27.06 | 27.27 | 51,430 | +0.24(+0.88%) |