Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.19 | 28.34 | 28.19 | 28.33 | 3,109 | +0.25(+0.91%) |
Jul 19, 2024 | 28.25 | 28.26 | 28.02 | 28.08 | 4,603 | -0.26(-0.93%) |
Jul 18, 2024 | 28.71 | 28.71 | 28.33 | 28.34 | 1,637 | -0.44(-1.52%) |
Jul 17, 2024 | 28.98 | 28.99 | 28.73 | 28.78 | 7,396 | -0.89(-3.01%) |
Jul 16, 2024 | 29.55 | 29.70 | 28.86 | 29.67 | 16,770 | +0.32(+1.09%) |
Jul 15, 2024 | 29.44 | 29.56 | 29.33 | 29.35 | 1,349 | -0.28(-0.94%) |
Jul 12, 2024 | 29.49 | 29.93 | 29.49 | 29.63 | 15,694 | +0.04(+0.13%) |
Jul 11, 2024 | 29.94 | 29.94 | 29.50 | 29.59 | 3,604 | -0.09(-0.30%) |
Jul 10, 2024 | 29.68 | 29.69 | 29.52 | 29.68 | 2,215 | +0.30(+1.02%) |
Jul 09, 2024 | 29.51 | 29.51 | 29.31 | 29.38 | 3,122 | +0.17(+0.57%) |
Jul 08, 2024 | 29.43 | 29.43 | 29.15 | 29.21 | 22,518 | +0.07(+0.23%) |
Jul 05, 2024 | 28.99 | 29.20 | 28.99 | 29.15 | 2,888 | +0.32(+1.10%) |
Jul 03, 2024 | 28.69 | 28.83 | 28.66 | 28.83 | 2,389 | +0.32(+1.11%) |
Jul 02, 2024 | 28.26 | 28.52 | 28.26 | 28.52 | 1,262 | +0.09(+0.30%) |
Jul 01, 2024 | 28.48 | 28.51 | 28.41 | 28.43 | 5,560 | -0.07(-0.26%) |
Jun 28, 2024 | 28.65 | 28.71 | 28.50 | 28.50 | 4,753 | +0.11(+0.40%) |
Jun 27, 2024 | 28.33 | 28.67 | 28.33 | 28.39 | 8,117 | +0.13(+0.45%) |
Jun 26, 2024 | 28.27 | 28.27 | 28.19 | 28.26 | 3,768 | +0.01(+0.05%) |
Jun 25, 2024 | 28.25 | 28.30 | 28.12 | 28.25 | 3,117 | +0.05(+0.18%) |
Jun 24, 2024 | 28.32 | 28.48 | 28.20 | 28.20 | 2,386 | -0.22(-0.77%) |
Jun 21, 2024 | 28.35 | 28.47 | 28.35 | 28.42 | 2,207 | -0.14(-0.51%) |
Jun 20, 2024 | 28.64 | 28.67 | 28.43 | 28.56 | 5,213 | +0.03(+0.11%) |
Jun 18, 2024 | 28.52 | 28.57 | 28.48 | 28.53 | 2,446 | +0.34(+1.20%) |
Jun 17, 2024 | 28.11 | 28.21 | 27.94 | 28.19 | 1,524 | +0.24(+0.86%) |
Jun 14, 2024 | 27.83 | 27.96 | 27.83 | 27.95 | 141,578 | +0.17(+0.62%) |
Jun 13, 2024 | 27.98 | 27.98 | 27.68 | 27.78 | 4,304 | -0.08(-0.30%) |
Jun 12, 2024 | 27.89 | 27.98 | 27.86 | 27.86 | 5,360 | +0.43(+1.55%) |
Jun 11, 2024 | 27.32 | 27.48 | 27.29 | 27.44 | 3,787 | -0.09(-0.31%) |
Jun 10, 2024 | 27.47 | 27.52 | 27.45 | 27.52 | 1,749 | +0.24(+0.88%) |
Jun 07, 2024 | 27.46 | 27.46 | 27.28 | 27.28 | 694 | -0.19(-0.70%) |
Jun 06, 2024 | 27.45 | 27.52 | 27.44 | 27.47 | 9,231 | +0.21(+0.76%) |
Jun 05, 2024 | 27.11 | 27.27 | 27.08 | 27.27 | 10,287 | +0.67(+2.51%) |
Jun 04, 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 1,411 | -0.69(-2.52%) |
Jun 03, 2024 | 27.19 | 27.28 | 27.19 | 27.28 | 648 | +0.47(+1.77%) |
May 31, 2024 | 26.73 | 26.81 | 26.67 | 26.81 | 2,025 | -0.29(-1.06%) |
May 30, 2024 | 27.10 | 27.21 | 27.09 | 27.10 | 3,308 | -0.04(-0.13%) |
May 29, 2024 | 27.27 | 27.27 | 27.10 | 27.14 | 1,571 | -0.46(-1.67%) |
May 28, 2024 | 27.68 | 27.68 | 27.54 | 27.60 | 1,565 | +0.00(+0.01%) |
May 24, 2024 | 27.60 | 27.61 | 27.54 | 27.59 | 1,421 | +0.21(+0.77%) |
May 23, 2024 | 27.73 | 27.73 | 27.38 | 27.38 | 476 | +0.01(+0.02%) |
May 22, 2024 | 27.52 | 27.55 | 27.31 | 27.38 | 6,499 | -0.13(-0.46%) |
May 21, 2024 | 27.54 | 27.54 | 27.43 | 27.50 | 6,673 | -0.10(-0.35%) |
May 20, 2024 | 27.55 | 27.63 | 27.55 | 27.60 | 4,214 | -0.04(-0.15%) |
May 17, 2024 | 27.60 | 27.71 | 27.58 | 27.64 | 6,168 | +0.15(+0.55%) |
May 16, 2024 | 27.59 | 27.80 | 27.44 | 27.49 | 1,624 | -0.09(-0.33%) |
May 15, 2024 | 27.50 | 27.61 | 27.46 | 27.58 | 4,069 | +0.37(+1.37%) |
May 14, 2024 | 27.10 | 27.22 | 27.00 | 27.21 | 6,352 | +0.30(+1.12%) |
May 13, 2024 | 26.98 | 26.98 | 26.77 | 26.91 | 1,043 | +0.12(+0.47%) |
May 10, 2024 | 26.83 | 26.86 | 26.73 | 26.79 | 2,760 | -0.00(-0.00%) |
May 09, 2024 | 26.62 | 26.79 | 26.56 | 26.79 | 6,930 | -0.22(-0.81%) |
May 08, 2024 | 26.95 | 27.01 | 26.90 | 27.01 | 5,028 | +0.11(+0.40%) |
May 07, 2024 | 26.93 | 26.93 | 26.90 | 26.90 | 318 | -0.20(-0.74%) |
May 06, 2024 | 27.13 | 27.13 | 27.10 | 27.10 | 405 | +0.01(+0.03%) |
May 03, 2024 | 27.04 | 27.09 | 27.04 | 27.09 | 881 | +0.30(+1.10%) |
May 02, 2024 | 26.70 | 26.86 | 26.50 | 26.80 | 5,127 | +0.31(+1.19%) |