Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.57 | 28.77 | 28.57 | 28.75 | 16,013 | +0.09(+0.31%) |
Jul 15, 2024 | 28.76 | 28.76 | 28.62 | 28.66 | 12,785 | -0.15(-0.52%) |
Jul 12, 2024 | 28.81 | 28.88 | 28.71 | 28.81 | 11,421 | +0.19(+0.66%) |
Jul 11, 2024 | 28.69 | 28.74 | 28.58 | 28.62 | 52,223 | +0.05(+0.18%) |
Jul 10, 2024 | 28.48 | 28.59 | 28.48 | 28.57 | 30,485 | +0.18(+0.63%) |
Jul 09, 2024 | 28.31 | 28.40 | 28.27 | 28.39 | 22,098 | -0.05(-0.18%) |
Jul 08, 2024 | 28.54 | 28.54 | 28.42 | 28.44 | 39,280 | -0.08(-0.28%) |
Jul 05, 2024 | 28.71 | 28.71 | 28.35 | 28.52 | 109,886 | +0.13(+0.47%) |
Jul 03, 2024 | 28.34 | 28.40 | 28.31 | 28.39 | 24,348 | +0.19(+0.66%) |
Jul 02, 2024 | 28.14 | 28.21 | 28.05 | 28.20 | 66,157 | +0.06(+0.20%) |
Jul 01, 2024 | 28.26 | 28.26 | 28.06 | 28.14 | 170,599 | +0.02(+0.09%) |
Jun 28, 2024 | 28.03 | 28.23 | 28.03 | 28.12 | 107,818 | +0.04(+0.12%) |
Jun 27, 2024 | 28.02 | 28.13 | 28.01 | 28.09 | 9,898 | -0.02(-0.07%) |
Jun 26, 2024 | 27.98 | 28.12 | 27.98 | 28.11 | 7,638 | -0.19(-0.68%) |
Jun 25, 2024 | 28.26 | 28.32 | 28.20 | 28.30 | 18,032 | +0.10(+0.34%) |
Jun 24, 2024 | 28.24 | 28.32 | 28.18 | 28.20 | 11,961 | +0.20(+0.70%) |
Jun 21, 2024 | 27.90 | 28.05 | 27.90 | 28.00 | 7,654 | -0.20(-0.73%) |
Jun 20, 2024 | 28.19 | 28.25 | 28.13 | 28.21 | 11,341 | +0.07(+0.25%) |
Jun 18, 2024 | 28.14 | 28.19 | 28.07 | 28.14 | 22,667 | +0.10(+0.37%) |
Jun 17, 2024 | 27.85 | 28.07 | 27.85 | 28.04 | 12,407 | +0.09(+0.31%) |
Jun 14, 2024 | 27.98 | 27.98 | 27.89 | 27.95 | 9,791 | -0.34(-1.21%) |
Jun 13, 2024 | 28.26 | 28.29 | 28.21 | 28.29 | 45,034 | -0.40(-1.41%) |
Jun 12, 2024 | 28.86 | 28.86 | 28.65 | 28.70 | 2,536 | +0.35(+1.24%) |
Jun 11, 2024 | 28.33 | 28.44 | 28.28 | 28.35 | 18,694 | -0.35(-1.20%) |
Jun 10, 2024 | 28.48 | 28.75 | 28.48 | 28.69 | 42,925 | -0.02(-0.07%) |
Jun 07, 2024 | 28.78 | 28.80 | 28.67 | 28.71 | 28,694 | -0.27(-0.93%) |
Jun 06, 2024 | 28.91 | 29.03 | 28.91 | 28.98 | 11,590 | +0.09(+0.31%) |
Jun 05, 2024 | 28.78 | 28.89 | 28.78 | 28.89 | 1,723 | +0.15(+0.52%) |
Jun 04, 2024 | 28.66 | 28.74 | 28.59 | 28.74 | 7,253 | -0.01(-0.02%) |
Jun 03, 2024 | 28.71 | 28.78 | 28.66 | 28.75 | 5,077 | +0.07(+0.23%) |
May 31, 2024 | 28.49 | 28.68 | 28.49 | 28.68 | 9,414 | +0.27(+0.96%) |
May 30, 2024 | 28.31 | 28.42 | 28.31 | 28.41 | 7,372 | +0.21(+0.75%) |
May 29, 2024 | 28.56 | 28.56 | 28.17 | 28.20 | 38,695 | -0.36(-1.28%) |
May 28, 2024 | 28.70 | 28.70 | 28.56 | 28.56 | 165,243 | -0.08(-0.28%) |
May 24, 2024 | 28.54 | 28.66 | 28.54 | 28.64 | 12,944 | +0.27(+0.95%) |
May 23, 2024 | 28.61 | 28.61 | 28.33 | 28.37 | 3,270 | -0.15(-0.52%) |
May 22, 2024 | 28.63 | 28.63 | 28.49 | 28.52 | 4,500 | -0.30(-1.04%) |
May 21, 2024 | 28.81 | 28.86 | 28.75 | 28.82 | 80,965 | -0.04(-0.13%) |
May 20, 2024 | 28.81 | 28.96 | 28.81 | 28.86 | 41,816 | +0.04(+0.13%) |
May 17, 2024 | 28.78 | 28.82 | 28.78 | 28.82 | 18,122 | +0.08(+0.28%) |
May 16, 2024 | 28.81 | 28.81 | 28.70 | 28.74 | 20,475 | -0.15(-0.50%) |
May 15, 2024 | 28.76 | 28.90 | 28.57 | 28.88 | 13,861 | +0.29(+1.00%) |
May 14, 2024 | 28.52 | 28.60 | 28.47 | 28.60 | 83,550 | +0.21(+0.73%) |
May 13, 2024 | 28.48 | 28.48 | 28.34 | 28.39 | 5,111 | -0.00(-0.00%) |
May 10, 2024 | 28.40 | 28.41 | 28.34 | 28.39 | 2,955 | +0.05(+0.19%) |
May 09, 2024 | 28.19 | 28.37 | 28.19 | 28.34 | 4,168 | +0.17(+0.61%) |
May 08, 2024 | 28.08 | 28.18 | 28.08 | 28.17 | 4,983 | -0.03(-0.11%) |
May 07, 2024 | 28.25 | 28.25 | 28.15 | 28.19 | 7,178 | +0.08(+0.27%) |
May 06, 2024 | 28.05 | 28.12 | 28.04 | 28.12 | 2,070 | +0.20(+0.71%) |
May 03, 2024 | 27.90 | 27.96 | 27.84 | 27.92 | 7,713 | +0.25(+0.90%) |
May 02, 2024 | 27.59 | 27.73 | 27.52 | 27.67 | 5,417 | +0.32(+1.17%) |