Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.54 | 27.69 | 27.51 | 27.62 | 15,362 | +0.18(+0.67%) |
Jul 25, 2024 | 27.55 | 27.56 | 27.32 | 27.43 | 10,253 | -0.08(-0.28%) |
Jul 24, 2024 | 27.71 | 27.71 | 27.51 | 27.51 | 31,134 | -0.20(-0.72%) |
Jul 23, 2024 | 27.81 | 27.81 | 27.67 | 27.71 | 7,652 | -0.09(-0.31%) |
Jul 22, 2024 | 27.74 | 27.82 | 27.65 | 27.80 | 7,412 | +0.05(+0.18%) |
Jul 19, 2024 | 27.97 | 27.97 | 27.75 | 27.75 | 3,568 | -0.31(-1.09%) |
Jul 18, 2024 | 28.18 | 28.26 | 28.05 | 28.05 | 23,582 | -0.12(-0.42%) |
Jul 17, 2024 | 28.36 | 28.36 | 28.14 | 28.17 | 8,718 | -0.10(-0.35%) |
Jul 16, 2024 | 27.95 | 28.27 | 27.93 | 28.27 | 7,111 | +0.34(+1.22%) |
Jul 15, 2024 | 27.89 | 28.10 | 27.88 | 27.93 | 17,562 | +0.08(+0.29%) |
Jul 12, 2024 | 27.84 | 27.94 | 27.81 | 27.85 | 4,489 | +0.06(+0.23%) |
Jul 11, 2024 | 27.45 | 27.82 | 27.45 | 27.78 | 8,148 | +0.33(+1.19%) |
Jul 10, 2024 | 27.54 | 27.54 | 27.36 | 27.46 | 15,116 | +0.13(+0.48%) |
Jul 09, 2024 | 27.17 | 27.39 | 27.17 | 27.33 | 6,005 | -0.05(-0.17%) |
Jul 08, 2024 | 27.58 | 27.62 | 27.31 | 27.37 | 16,989 | -0.21(-0.75%) |
Jul 05, 2024 | 27.74 | 27.74 | 27.55 | 27.58 | 4,147 | +0.12(+0.43%) |
Jul 03, 2024 | 27.20 | 27.59 | 27.20 | 27.46 | 6,022 | +0.16(+0.59%) |
Jul 02, 2024 | 27.45 | 27.45 | 27.19 | 27.30 | 9,257 | +0.10(+0.37%) |
Jul 01, 2024 | 27.18 | 27.45 | 27.18 | 27.20 | 7,447 | -0.05(-0.17%) |
Jun 28, 2024 | 27.20 | 27.36 | 27.16 | 27.25 | 7,226 | +0.05(+0.20%) |
Jun 27, 2024 | 27.24 | 27.27 | 27.16 | 27.19 | 1,715 | +0.09(+0.32%) |
Jun 26, 2024 | 27.20 | 27.20 | 27.00 | 27.10 | 6,380 | -0.10(-0.37%) |
Jun 25, 2024 | 27.25 | 27.25 | 27.12 | 27.20 | 3,173 | -0.17(-0.61%) |
Jun 24, 2024 | 27.29 | 27.39 | 27.29 | 27.37 | 61,777 | +0.27(+1.01%) |
Jun 21, 2024 | 27.35 | 27.35 | 27.00 | 27.10 | 9,994 | -0.19(-0.70%) |
Jun 20, 2024 | 27.06 | 27.38 | 27.06 | 27.29 | 7,619 | +0.23(+0.86%) |
Jun 18, 2024 | 26.85 | 27.06 | 26.85 | 27.06 | 10,603 | +0.14(+0.52%) |
Jun 17, 2024 | 26.70 | 26.95 | 26.70 | 26.92 | 14,296 | -0.01(-0.04%) |
Jun 14, 2024 | 26.76 | 26.93 | 26.76 | 26.93 | 11,599 | +0.00(+0.00%) |
Jun 13, 2024 | 27.19 | 27.19 | 26.89 | 26.93 | 42,677 | -0.16(-0.57%) |
Jun 12, 2024 | 27.25 | 27.31 | 27.06 | 27.09 | 7,320 | +0.05(+0.17%) |
Jun 11, 2024 | 27.08 | 27.08 | 26.90 | 27.04 | 8,177 | +0.01(+0.03%) |
Jun 10, 2024 | 27.08 | 27.11 | 26.92 | 27.03 | 6,246 | +0.17(+0.64%) |
Jun 07, 2024 | 27.23 | 27.23 | 26.85 | 26.86 | 7,070 | -0.41(-1.50%) |
Jun 06, 2024 | 27.08 | 27.30 | 27.08 | 27.27 | 9,189 | +0.22(+0.81%) |
Jun 05, 2024 | 26.89 | 27.17 | 26.88 | 27.05 | 34,166 | +0.17(+0.63%) |
Jun 04, 2024 | 27.14 | 27.23 | 26.80 | 26.88 | 13,103 | -0.24(-0.90%) |
Jun 03, 2024 | 27.40 | 27.40 | 27.04 | 27.12 | 10,320 | -0.28(-1.01%) |
May 31, 2024 | 27.29 | 27.40 | 27.12 | 27.40 | 10,595 | +0.25(+0.92%) |
May 30, 2024 | 27.26 | 27.26 | 27.10 | 27.15 | 4,996 | +0.07(+0.24%) |
May 29, 2024 | 27.21 | 27.22 | 27.07 | 27.09 | 26,558 | -0.38(-1.37%) |
May 28, 2024 | 27.34 | 27.61 | 27.34 | 27.46 | 29,218 | +0.13(+0.49%) |
May 24, 2024 | 27.42 | 27.42 | 27.25 | 27.33 | 5,655 | +0.11(+0.40%) |
May 23, 2024 | 27.90 | 27.90 | 27.17 | 27.22 | 5,356 | -0.43(-1.56%) |
May 22, 2024 | 28.00 | 28.00 | 27.51 | 27.65 | 9,072 | -0.35(-1.23%) |
May 21, 2024 | 28.03 | 28.04 | 27.88 | 28.00 | 4,129 | -0.06(-0.20%) |
May 20, 2024 | 28.09 | 28.15 | 27.98 | 28.05 | 27,146 | +0.01(+0.04%) |
May 17, 2024 | 27.78 | 28.04 | 27.75 | 28.04 | 7,575 | +0.31(+1.12%) |
May 16, 2024 | 27.67 | 27.73 | 27.52 | 27.73 | 8,013 | +0.05(+0.20%) |
May 15, 2024 | 27.48 | 27.73 | 27.42 | 27.68 | 6,780 | +0.21(+0.77%) |
May 14, 2024 | 27.70 | 27.70 | 27.30 | 27.46 | 14,057 | -0.09(-0.31%) |
May 13, 2024 | 27.75 | 27.75 | 27.33 | 27.55 | 22,180 | -0.02(-0.09%) |
May 10, 2024 | 27.32 | 27.97 | 27.32 | 27.57 | 11,861 | +0.29(+1.08%) |
May 09, 2024 | 27.09 | 27.53 | 27.09 | 27.28 | 20,731 | +0.10(+0.35%) |
May 08, 2024 | 27.30 | 27.32 | 27.09 | 27.18 | 12,991 | -0.04(-0.15%) |
May 07, 2024 | 27.30 | 27.34 | 27.21 | 27.23 | 6,785 | +0.01(+0.04%) |
May 06, 2024 | 27.15 | 27.28 | 27.08 | 27.22 | 10,907 | +0.30(+1.10%) |
May 03, 2024 | 26.81 | 26.98 | 26.71 | 26.92 | 15,143 | +0.11(+0.41%) |
May 02, 2024 | 26.75 | 26.88 | 26.60 | 26.81 | 7,884 | +0.16(+0.60%) |