Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 28.06 | 28.06 | 27.97 | 28.03 | 68,705 | +0.09(+0.32%) |
Jul 26, 2024 | 27.93 | 27.96 | 27.89 | 27.94 | 260,929 | +0.15(+0.54%) |
Jul 25, 2024 | 27.76 | 27.89 | 27.75 | 27.79 | 25,604 | +0.13(+0.47%) |
Jul 24, 2024 | 27.85 | 27.89 | 27.66 | 27.66 | 20,523 | -0.14(-0.50%) |
Jul 23, 2024 | 27.83 | 27.90 | 27.80 | 27.80 | 53,671 | +0.00(+0.00%) |
Jul 22, 2024 | 27.92 | 27.95 | 27.76 | 27.80 | 37,569 | -0.15(-0.54%) |
Jul 19, 2024 | 27.97 | 27.98 | 27.93 | 27.95 | 20,119 | -0.11(-0.39%) |
Jul 18, 2024 | 28.09 | 28.15 | 28.04 | 28.06 | 40,852 | -0.11(-0.39%) |
Jul 17, 2024 | 28.12 | 28.20 | 28.08 | 28.17 | 59,725 | +0.02(+0.07%) |
Jul 16, 2024 | 28.04 | 28.17 | 28.03 | 28.15 | 105,465 | +0.22(+0.79%) |
Jul 15, 2024 | 27.96 | 28.01 | 27.91 | 27.93 | 26,130 | -0.17(-0.60%) |
Jul 12, 2024 | 28.02 | 28.10 | 28.01 | 28.10 | 19,832 | +0.08(+0.29%) |
Jul 11, 2024 | 28.03 | 28.12 | 28.02 | 28.02 | 40,412 | +0.19(+0.68%) |
Jul 10, 2024 | 27.81 | 27.83 | 27.77 | 27.83 | 91,656 | +0.05(+0.18%) |
Jul 09, 2024 | 27.79 | 27.79 | 27.67 | 27.78 | 178,923 | -0.07(-0.25%) |
Jul 08, 2024 | 27.81 | 27.86 | 27.78 | 27.85 | 3,004,073 | +0.05(+0.18%) |
Jul 05, 2024 | 27.76 | 27.84 | 27.70 | 27.80 | 27,701 | +0.15(+0.54%) |
Jul 03, 2024 | 27.51 | 27.66 | 27.50 | 27.65 | 36,907 | +0.26(+0.95%) |
Jul 02, 2024 | 27.42 | 27.42 | 27.32 | 27.39 | 49,923 | +0.14(+0.51%) |
Jul 01, 2024 | 27.39 | 27.41 | 27.23 | 27.25 | 38,647 | -0.34(-1.23%) |
Jun 28, 2024 | 27.93 | 27.93 | 27.59 | 27.59 | 34,929 | -0.27(-0.97%) |
Jun 27, 2024 | 27.87 | 27.89 | 27.84 | 27.86 | 32,905 | +0.07(+0.25%) |
Jun 26, 2024 | 27.80 | 27.84 | 27.77 | 27.79 | 33,262 | -0.24(-0.86%) |
Jun 25, 2024 | 27.98 | 28.05 | 27.96 | 28.03 | 77,528 | +0.02(+0.07%) |
Jun 24, 2024 | 27.94 | 28.01 | 27.91 | 28.01 | 43,608 | +0.08(+0.28%) |
Jun 21, 2024 | 27.99 | 28.02 | 27.89 | 27.93 | 31,588 | -0.01(-0.04%) |
Jun 20, 2024 | 27.82 | 27.95 | 27.82 | 27.94 | 40,898 | -0.12(-0.43%) |
Jun 18, 2024 | 27.90 | 28.07 | 27.90 | 28.06 | 35,289 | +0.19(+0.68%) |
Jun 17, 2024 | 27.86 | 27.90 | 27.81 | 27.87 | 90,152 | -0.18(-0.64%) |
Jun 14, 2024 | 28.08 | 28.08 | 28.01 | 28.05 | 32,182 | +0.13(+0.46%) |
Jun 13, 2024 | 27.83 | 27.95 | 27.78 | 27.92 | 52,831 | +0.26(+0.94%) |
Jun 12, 2024 | 27.79 | 27.91 | 27.66 | 27.66 | 438,630 | +0.15(+0.56%) |
Jun 11, 2024 | 27.38 | 27.52 | 27.34 | 27.51 | 13,388 | +0.16(+0.60%) |
Jun 10, 2024 | 27.36 | 27.36 | 27.29 | 27.34 | 25,219 | -0.10(-0.36%) |
Jun 07, 2024 | 27.49 | 27.49 | 27.41 | 27.44 | 46,061 | -0.37(-1.33%) |
Jun 06, 2024 | 27.72 | 27.83 | 27.72 | 27.81 | 46,364 | +0.02(+0.07%) |
Jun 05, 2024 | 27.74 | 27.80 | 27.65 | 27.79 | 41,729 | +0.14(+0.50%) |
Jun 04, 2024 | 27.57 | 27.71 | 27.56 | 27.65 | 28,831 | +0.20(+0.73%) |
Jun 03, 2024 | 27.30 | 27.49 | 27.30 | 27.45 | 60,656 | +0.25(+0.92%) |
May 31, 2024 | 27.18 | 27.23 | 27.14 | 27.20 | 25,101 | +0.15(+0.55%) |
May 30, 2024 | 27.02 | 27.06 | 26.98 | 27.05 | 41,944 | +0.16(+0.59%) |
May 29, 2024 | 26.94 | 26.95 | 26.83 | 26.89 | 36,755 | -0.19(-0.70%) |
May 28, 2024 | 27.33 | 27.34 | 27.07 | 27.08 | 109,050 | -0.25(-0.91%) |
May 24, 2024 | 27.26 | 27.34 | 27.24 | 27.33 | 79,076 | +0.05(+0.18%) |
May 23, 2024 | 27.43 | 27.43 | 27.24 | 27.28 | 129,407 | -0.13(-0.47%) |
May 22, 2024 | 27.34 | 27.42 | 27.34 | 27.41 | 34,322 | +0.01(+0.04%) |
May 21, 2024 | 27.42 | 27.43 | 27.38 | 27.40 | 29,401 | +0.08(+0.29%) |
May 20, 2024 | 27.32 | 27.35 | 27.30 | 27.32 | 132,266 | -0.04(-0.13%) |
May 17, 2024 | 27.40 | 27.45 | 27.35 | 27.36 | 46,151 | -0.13(-0.47%) |
May 16, 2024 | 27.55 | 27.56 | 27.48 | 27.49 | 34,672 | -0.04(-0.14%) |
May 15, 2024 | 27.47 | 27.55 | 27.43 | 27.53 | 42,887 | +0.27(+0.98%) |
May 14, 2024 | 27.23 | 27.27 | 27.18 | 27.26 | 44,232 | +0.10(+0.37%) |
May 13, 2024 | 27.20 | 27.20 | 27.15 | 27.16 | 35,282 | +0.06(+0.22%) |
May 10, 2024 | 27.16 | 27.16 | 27.08 | 27.10 | 65,301 | -0.12(-0.44%) |
May 09, 2024 | 27.08 | 27.25 | 27.07 | 27.22 | 69,614 | +0.11(+0.40%) |
May 08, 2024 | 27.15 | 27.19 | 27.11 | 27.11 | 54,505 | -0.11(-0.40%) |
May 07, 2024 | 27.25 | 27.32 | 27.19 | 27.22 | 41,018 | +0.11(+0.40%) |
May 06, 2024 | 27.08 | 27.15 | 27.04 | 27.11 | 29,940 | +0.05(+0.18%) |
May 03, 2024 | 27.09 | 27.11 | 26.72 | 27.06 | 129,595 | +0.20(+0.74%) |
May 02, 2024 | 26.70 | 26.89 | 26.70 | 26.86 | 228,253 | +0.11(+0.41%) |