Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.05 | 28.09 | 28.05 | 28.06 | 7,857 | +0.03(+0.10%) |
Jul 25, 2024 | 28.02 | 28.04 | 28.02 | 28.03 | 1,460 | +0.03(+0.12%) |
Jul 24, 2024 | 28.04 | 28.04 | 27.99 | 28.00 | 15,861 | -0.04(-0.16%) |
Jul 23, 2024 | 28.05 | 28.05 | 28.04 | 28.04 | 988 | +0.03(+0.09%) |
Jul 22, 2024 | 28.11 | 28.11 | 28.00 | 28.02 | 882 | -0.02(-0.07%) |
Jul 19, 2024 | 28.01 | 28.08 | 28.01 | 28.04 | 578 | +0.02(+0.09%) |
Jul 18, 2024 | 28.18 | 28.18 | 27.97 | 28.01 | 22,360 | +0.01(+0.02%) |
Jul 17, 2024 | 28.01 | 28.05 | 27.96 | 28.01 | 25,448 | -0.03(-0.11%) |
Jul 16, 2024 | 28.02 | 28.05 | 27.98 | 28.04 | 38,586 | +0.03(+0.09%) |
Jul 15, 2024 | 28.04 | 28.05 | 27.98 | 28.01 | 3,735 | +0.02(+0.06%) |
Jul 12, 2024 | 28.01 | 28.05 | 27.97 | 28.00 | 33,934 | -0.01(-0.05%) |
Jul 11, 2024 | 27.96 | 28.01 | 27.95 | 28.01 | 5,532 | +0.03(+0.12%) |
Jul 10, 2024 | 27.97 | 27.99 | 27.96 | 27.98 | 2,464 | +0.01(+0.03%) |
Jul 09, 2024 | 27.98 | 28.01 | 27.95 | 27.97 | 13,487 | -0.01(-0.04%) |
Jul 08, 2024 | 27.97 | 27.98 | 27.95 | 27.98 | 1,701 | +0.03(+0.11%) |
Jul 05, 2024 | 27.95 | 27.98 | 27.93 | 27.95 | 9,952 | +0.00(+0.00%) |
Jul 03, 2024 | 27.95 | 27.95 | 27.93 | 27.95 | 2,046 | +0.02(+0.05%) |
Jul 02, 2024 | 27.91 | 27.93 | 27.90 | 27.93 | 2,903 | +0.02(+0.08%) |
Jul 01, 2024 | 27.90 | 27.91 | 27.88 | 27.91 | 47,488 | +0.00(+0.01%) |
Jun 28, 2024 | 27.88 | 27.91 | 27.88 | 27.91 | 8,590 | +0.02(+0.07%) |
Jun 27, 2024 | 27.87 | 27.89 | 27.84 | 27.89 | 90,914 | +0.01(+0.04%) |
Jun 26, 2024 | 27.86 | 27.89 | 27.82 | 27.88 | 33,960 | -0.00(-0.00%) |
Jun 25, 2024 | 27.87 | 27.88 | 27.86 | 27.88 | 6,971 | +0.03(+0.09%) |
Jun 24, 2024 | 27.85 | 27.87 | 27.83 | 27.85 | 58,320 | +0.01(+0.05%) |
Jun 21, 2024 | 27.83 | 27.85 | 27.83 | 27.84 | 2,410 | +0.01(+0.02%) |
Jun 20, 2024 | 27.78 | 27.85 | 27.76 | 27.83 | 38,366 | +0.00(+0.02%) |
Jun 18, 2024 | 27.82 | 27.84 | 27.80 | 27.83 | 9,041 | +0.01(+0.02%) |
Jun 17, 2024 | 27.79 | 27.82 | 27.79 | 27.82 | 312 | +0.03(+0.11%) |
Jun 14, 2024 | 27.79 | 27.80 | 27.77 | 27.80 | 8,925 | -0.00(-0.01%) |
Jun 13, 2024 | 27.78 | 27.80 | 27.77 | 27.80 | 7,341 | +0.00(+0.00%) |
Jun 12, 2024 | 27.79 | 27.80 | 27.76 | 27.80 | 6,745 | +0.06(+0.22%) |
Jun 11, 2024 | 27.68 | 27.73 | 27.68 | 27.73 | 2,523 | +0.02(+0.05%) |
Jun 10, 2024 | 27.72 | 27.73 | 27.70 | 27.72 | 4,566 | +0.02(+0.06%) |
Jun 07, 2024 | 27.72 | 27.72 | 27.69 | 27.70 | 1,140 | +0.02(+0.07%) |
Jun 06, 2024 | 27.68 | 27.70 | 27.62 | 27.68 | 13,518 | -0.01(-0.03%) |
Jun 05, 2024 | 27.62 | 27.70 | 27.62 | 27.69 | 10,639 | +0.07(+0.27%) |
Jun 04, 2024 | 27.57 | 27.62 | 27.55 | 27.62 | 11,236 | +0.02(+0.07%) |
Jun 03, 2024 | 27.59 | 27.61 | 27.52 | 27.60 | 20,273 | +0.02(+0.06%) |
May 31, 2024 | 27.52 | 27.58 | 27.43 | 27.58 | 5,997 | +0.09(+0.32%) |
May 30, 2024 | 27.52 | 27.54 | 27.48 | 27.50 | 5,232 | -0.06(-0.22%) |
May 29, 2024 | 27.55 | 27.56 | 27.52 | 27.56 | 6,742 | -0.04(-0.16%) |
May 28, 2024 | 27.60 | 27.61 | 27.58 | 27.60 | 30,398 | +0.00(+0.01%) |
May 24, 2024 | 27.58 | 27.60 | 27.57 | 27.60 | 7,037 | +0.07(+0.26%) |
May 23, 2024 | 27.58 | 27.60 | 27.50 | 27.53 | 9,000 | -0.05(-0.17%) |
May 22, 2024 | 27.59 | 27.60 | 27.56 | 27.57 | 5,525 | -0.02(-0.07%) |
May 21, 2024 | 27.55 | 27.59 | 27.50 | 27.59 | 9,844 | +0.02(+0.08%) |
May 20, 2024 | 27.57 | 27.57 | 27.55 | 27.57 | 9,387 | +0.03(+0.09%) |
May 17, 2024 | 27.52 | 27.55 | 27.52 | 27.55 | 35,343 | +0.05(+0.16%) |
May 16, 2024 | 27.55 | 27.55 | 27.50 | 27.50 | 14,845 | -0.04(-0.15%) |
May 15, 2024 | 27.49 | 27.54 | 27.47 | 27.54 | 16,860 | +0.10(+0.36%) |
May 14, 2024 | 27.25 | 27.44 | 27.25 | 27.44 | 8,444 | +0.06(+0.22%) |
May 13, 2024 | 27.35 | 27.38 | 27.35 | 27.38 | 330 | +0.01(+0.03%) |
May 10, 2024 | 27.37 | 27.38 | 27.34 | 27.37 | 6,492 | +0.05(+0.18%) |
May 09, 2024 | 27.30 | 27.33 | 27.27 | 27.32 | 7,791 | +0.03(+0.12%) |
May 08, 2024 | 27.29 | 27.30 | 27.17 | 27.29 | 22,210 | +0.03(+0.10%) |
May 07, 2024 | 27.26 | 27.28 | 27.26 | 27.26 | 4,217 | +0.04(+0.14%) |
May 06, 2024 | 27.18 | 27.22 | 27.16 | 27.22 | 6,473 | +0.09(+0.33%) |
May 03, 2024 | 27.09 | 27.13 | 27.09 | 27.13 | 1,407 | +0.21(+0.77%) |
May 02, 2024 | 26.83 | 26.95 | 26.83 | 26.93 | 2,008 | +0.09(+0.34%) |