Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.68 | 28.68 | 28.59 | 28.63 | 660,895 | -0.05(-0.17%) |
Jul 18, 2024 | 28.74 | 28.77 | 28.65 | 28.68 | 568,872 | -0.07(-0.24%) |
Jul 17, 2024 | 28.64 | 28.76 | 28.64 | 28.75 | 399,838 | -0.04(-0.14%) |
Jul 16, 2024 | 28.67 | 28.80 | 28.66 | 28.79 | 428,804 | +0.13(+0.45%) |
Jul 15, 2024 | 28.70 | 28.70 | 28.62 | 28.66 | 584,030 | -0.05(-0.17%) |
Jul 12, 2024 | 28.64 | 28.72 | 28.62 | 28.71 | 389,356 | +0.12(+0.42%) |
Jul 11, 2024 | 28.57 | 28.61 | 28.57 | 28.59 | 676,812 | +0.12(+0.42%) |
Jul 10, 2024 | 28.43 | 28.49 | 28.43 | 28.47 | 464,307 | +0.04(+0.14%) |
Jul 09, 2024 | 28.43 | 28.44 | 28.38 | 28.43 | 902,206 | -0.01(-0.04%) |
Jul 08, 2024 | 28.43 | 28.47 | 28.39 | 28.44 | 765,915 | -0.01(-0.04%) |
Jul 05, 2024 | 28.38 | 28.46 | 28.36 | 28.45 | 1,184,386 | +0.14(+0.49%) |
Jul 03, 2024 | 28.23 | 28.32 | 28.23 | 28.31 | 306,144 | +0.12(+0.43%) |
Jul 02, 2024 | 28.09 | 28.20 | 28.09 | 28.19 | 797,948 | +0.08(+0.28%) |
Jul 01, 2024 | 28.19 | 28.20 | 28.08 | 28.11 | 2,264,264 | -0.19(-0.67%) |
Jun 28, 2024 | 28.41 | 28.46 | 28.30 | 28.30 | 1,134,611 | -0.10(-0.35%) |
Jun 27, 2024 | 28.43 | 28.44 | 28.36 | 28.40 | 1,189,399 | -0.02(-0.07%) |
Jun 26, 2024 | 28.49 | 28.49 | 28.41 | 28.42 | 1,694,942 | -0.13(-0.46%) |
Jun 25, 2024 | 28.56 | 28.58 | 28.53 | 28.55 | 907,790 | -0.03(-0.10%) |
Jun 24, 2024 | 28.59 | 28.65 | 28.57 | 28.58 | 401,956 | -0.03(-0.10%) |
Jun 21, 2024 | 28.57 | 28.62 | 28.54 | 28.61 | 629,678 | +0.04(+0.14%) |
Jun 20, 2024 | 28.55 | 28.58 | 28.51 | 28.57 | 813,740 | -0.04(-0.14%) |
Jun 18, 2024 | 28.55 | 28.63 | 28.54 | 28.61 | 450,665 | +0.11(+0.39%) |
Jun 17, 2024 | 28.44 | 28.52 | 28.39 | 28.50 | 837,342 | +0.01(+0.04%) |
Jun 14, 2024 | 28.54 | 28.56 | 28.45 | 28.49 | 758,372 | -0.11(-0.38%) |
Jun 13, 2024 | 28.66 | 28.68 | 28.58 | 28.60 | 1,187,899 | +0.00(+0.00%) |
Jun 12, 2024 | 28.69 | 28.71 | 28.59 | 28.60 | 955,429 | +0.09(+0.32%) |
Jun 11, 2024 | 28.46 | 28.51 | 28.43 | 28.51 | 741,264 | +0.03(+0.11%) |
Jun 10, 2024 | 28.42 | 28.48 | 28.40 | 28.48 | 1,109,031 | +0.02(+0.07%) |
Jun 07, 2024 | 28.45 | 28.50 | 28.41 | 28.46 | 914,505 | -0.13(-0.45%) |
Jun 06, 2024 | 28.62 | 28.62 | 28.56 | 28.59 | 438,279 | -0.04(-0.14%) |
Jun 05, 2024 | 28.60 | 28.64 | 28.52 | 28.63 | 548,738 | +0.11(+0.39%) |
Jun 04, 2024 | 28.49 | 28.57 | 28.49 | 28.52 | 1,129,023 | +0.01(+0.04%) |
Jun 03, 2024 | 28.42 | 28.51 | 28.41 | 28.51 | 970,128 | +0.13(+0.44%) |
May 31, 2024 | 28.28 | 28.39 | 28.28 | 28.38 | 786,949 | +0.12(+0.42%) |
May 30, 2024 | 28.23 | 28.28 | 28.23 | 28.26 | 1,501,617 | +0.05(+0.18%) |
May 29, 2024 | 28.22 | 28.28 | 28.21 | 28.21 | 1,662,171 | -0.11(-0.39%) |
May 28, 2024 | 28.47 | 28.48 | 28.31 | 28.32 | 892,591 | -0.13(-0.45%) |
May 24, 2024 | 28.40 | 28.46 | 28.35 | 28.45 | 533,700 | +0.12(+0.42%) |
May 23, 2024 | 28.49 | 28.49 | 28.32 | 28.33 | 1,639,769 | -0.13(-0.45%) |
May 22, 2024 | 28.47 | 28.50 | 28.42 | 28.46 | 968,044 | -0.06(-0.21%) |
May 21, 2024 | 28.54 | 28.58 | 28.51 | 28.52 | 704,518 | -0.02(-0.07%) |
May 20, 2024 | 28.50 | 28.54 | 28.48 | 28.54 | 689,331 | +0.01(+0.03%) |
May 17, 2024 | 28.55 | 28.55 | 28.50 | 28.53 | 670,878 | -0.01(-0.03%) |
May 16, 2024 | 28.63 | 28.63 | 28.54 | 28.54 | 1,191,687 | -0.07(-0.24%) |
May 15, 2024 | 28.54 | 28.63 | 28.51 | 28.61 | 883,932 | +0.16(+0.56%) |
May 14, 2024 | 28.41 | 28.46 | 28.40 | 28.45 | 522,040 | +0.06(+0.21%) |
May 13, 2024 | 28.46 | 28.46 | 28.37 | 28.39 | 558,165 | +0.01(+0.03%) |
May 10, 2024 | 28.43 | 28.44 | 28.36 | 28.38 | 581,643 | -0.07(-0.24%) |
May 09, 2024 | 28.41 | 28.46 | 28.39 | 28.45 | 507,157 | +0.01(+0.03%) |
May 08, 2024 | 28.44 | 28.46 | 28.39 | 28.44 | 963,555 | -0.03(-0.10%) |
May 07, 2024 | 28.51 | 28.56 | 28.44 | 28.47 | 4,354,258 | +0.04(+0.14%) |
May 06, 2024 | 28.42 | 28.47 | 28.40 | 28.43 | 696,629 | +0.05(+0.18%) |
May 03, 2024 | 28.40 | 28.53 | 28.32 | 28.38 | 2,494,041 | +0.15(+0.53%) |
May 02, 2024 | 28.14 | 28.25 | 28.09 | 28.23 | 806,812 | +0.15(+0.53%) |