Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.32 | 28.36 | 28.25 | 28.32 | 11,614 | +0.19(+0.68%) |
Jul 19, 2024 | 28.18 | 28.22 | 28.08 | 28.12 | 4,699 | -0.11(-0.37%) |
Jul 18, 2024 | 28.39 | 28.50 | 28.22 | 28.23 | 11,719 | -0.05(-0.18%) |
Jul 17, 2024 | 28.22 | 28.36 | 28.22 | 28.28 | 11,078 | +0.07(+0.24%) |
Jul 16, 2024 | 28.02 | 28.26 | 28.02 | 28.21 | 36,044 | +0.06(+0.22%) |
Jul 15, 2024 | 28.23 | 28.25 | 28.09 | 28.15 | 89,081 | -0.18(-0.62%) |
Jul 12, 2024 | 28.27 | 28.43 | 28.18 | 28.33 | 14,245 | +0.27(+0.95%) |
Jul 11, 2024 | 28.02 | 28.14 | 28.00 | 28.06 | 19,070 | +0.24(+0.87%) |
Jul 10, 2024 | 27.73 | 27.84 | 27.73 | 27.82 | 16,437 | +0.23(+0.83%) |
Jul 09, 2024 | 27.55 | 27.66 | 27.46 | 27.59 | 128,131 | +0.01(+0.05%) |
Jul 08, 2024 | 27.64 | 27.66 | 27.52 | 27.58 | 11,876 | -0.05(-0.16%) |
Jul 05, 2024 | 27.68 | 27.68 | 27.52 | 27.62 | 6,640 | +0.12(+0.45%) |
Jul 03, 2024 | 27.45 | 27.61 | 27.42 | 27.50 | 7,957 | +0.19(+0.70%) |
Jul 02, 2024 | 27.20 | 27.31 | 27.15 | 27.31 | 24,557 | +0.07(+0.26%) |
Jul 01, 2024 | 27.35 | 27.49 | 27.20 | 27.24 | 196,819 | -0.05(-0.19%) |
Jun 28, 2024 | 27.22 | 27.49 | 27.21 | 27.29 | 138,864 | +0.08(+0.31%) |
Jun 27, 2024 | 27.27 | 27.34 | 27.18 | 27.21 | 18,869 | +0.03(+0.11%) |
Jun 26, 2024 | 27.18 | 27.23 | 27.11 | 27.18 | 19,040 | -0.22(-0.81%) |
Jun 25, 2024 | 27.37 | 27.43 | 27.30 | 27.40 | 21,889 | -0.06(-0.22%) |
Jun 24, 2024 | 27.36 | 27.60 | 27.36 | 27.46 | 13,890 | +0.24(+0.89%) |
Jun 21, 2024 | 27.16 | 27.26 | 27.11 | 27.22 | 41,760 | -0.07(-0.25%) |
Jun 20, 2024 | 27.23 | 27.34 | 27.20 | 27.28 | 15,554 | -0.06(-0.21%) |
Jun 18, 2024 | 27.23 | 27.41 | 27.23 | 27.34 | 10,097 | +0.15(+0.56%) |
Jun 17, 2024 | 27.03 | 27.27 | 27.00 | 27.19 | 27,954 | +0.06(+0.21%) |
Jun 14, 2024 | 27.08 | 27.20 | 27.08 | 27.13 | 14,668 | -0.21(-0.78%) |
Jun 13, 2024 | 27.38 | 27.38 | 27.26 | 27.35 | 91,517 | -0.25(-0.89%) |
Jun 12, 2024 | 27.75 | 27.75 | 27.58 | 27.59 | 81,885 | +0.25(+0.92%) |
Jun 11, 2024 | 27.32 | 27.42 | 27.27 | 27.34 | 33,589 | -0.28(-1.02%) |
Jun 10, 2024 | 27.50 | 27.65 | 27.45 | 27.62 | 11,395 | -0.03(-0.12%) |
Jun 07, 2024 | 27.76 | 27.76 | 27.66 | 27.66 | 7,502 | -0.38(-1.36%) |
Jun 06, 2024 | 27.89 | 28.04 | 27.89 | 28.04 | 13,129 | +0.14(+0.51%) |
Jun 05, 2024 | 27.90 | 27.96 | 27.83 | 27.89 | 12,511 | +0.06(+0.23%) |
Jun 04, 2024 | 27.73 | 27.85 | 27.71 | 27.83 | 26,207 | +0.09(+0.31%) |
Jun 03, 2024 | 27.73 | 27.78 | 27.67 | 27.75 | 14,780 | +0.12(+0.43%) |
May 31, 2024 | 27.56 | 27.63 | 27.49 | 27.63 | 45,973 | +0.21(+0.76%) |
May 30, 2024 | 27.38 | 27.48 | 27.35 | 27.42 | 9,918 | +0.22(+0.80%) |
May 29, 2024 | 27.32 | 27.33 | 27.18 | 27.20 | 74,786 | -0.43(-1.57%) |
May 28, 2024 | 27.73 | 27.75 | 27.57 | 27.64 | 24,211 | -0.12(-0.43%) |
May 24, 2024 | 27.66 | 27.81 | 27.66 | 27.76 | 13,340 | +0.17(+0.61%) |
May 23, 2024 | 27.85 | 27.85 | 27.53 | 27.59 | 8,427 | -0.15(-0.53%) |
May 22, 2024 | 27.80 | 27.90 | 27.74 | 27.74 | 8,510 | -0.24(-0.85%) |
May 21, 2024 | 27.96 | 28.05 | 27.90 | 27.97 | 10,560 | -0.03(-0.12%) |
May 20, 2024 | 28.01 | 28.09 | 27.98 | 28.01 | 19,737 | -0.06(-0.23%) |
May 17, 2024 | 28.00 | 28.09 | 27.99 | 28.07 | 72,460 | +0.05(+0.17%) |
May 16, 2024 | 28.05 | 28.09 | 27.99 | 28.02 | 13,847 | -0.07(-0.25%) |
May 15, 2024 | 27.99 | 28.15 | 27.93 | 28.09 | 12,744 | +0.21(+0.74%) |
May 14, 2024 | 27.89 | 27.92 | 27.81 | 27.88 | 13,416 | +0.05(+0.20%) |
May 13, 2024 | 27.92 | 27.92 | 27.80 | 27.83 | 6,403 | -0.03(-0.10%) |
May 10, 2024 | 27.85 | 27.92 | 27.79 | 27.86 | 14,298 | +0.04(+0.16%) |
May 09, 2024 | 27.68 | 27.84 | 27.68 | 27.81 | 26,244 | +0.22(+0.81%) |
May 08, 2024 | 27.53 | 27.61 | 27.53 | 27.59 | 6,661 | -0.04(-0.15%) |
May 07, 2024 | 27.71 | 27.74 | 27.59 | 27.63 | 16,370 | -0.03(-0.11%) |
May 06, 2024 | 27.57 | 27.67 | 27.56 | 27.67 | 28,127 | +0.16(+0.59%) |
May 03, 2024 | 27.57 | 27.60 | 27.47 | 27.50 | 10,173 | +0.19(+0.69%) |
May 02, 2024 | 27.19 | 27.39 | 27.11 | 27.31 | 15,700 | +0.37(+1.37%) |