Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 28.12 | 28.23 | 28.08 | 28.17 | 98,158 | +0.03(+0.11%) |
Jul 12, 2024 | 28.09 | 28.21 | 28.04 | 28.14 | 69,712 | +0.07(+0.25%) |
Jul 11, 2024 | 28.12 | 28.14 | 27.99 | 28.07 | 63,098 | -0.08(-0.28%) |
Jul 10, 2024 | 28.12 | 28.15 | 27.99 | 28.15 | 70,130 | +0.09(+0.32%) |
Jul 09, 2024 | 28.66 | 28.66 | 27.98 | 28.06 | 80,209 | +0.01(+0.04%) |
Jul 08, 2024 | 28.11 | 28.11 | 27.95 | 28.05 | 65,077 | +0.02(+0.07%) |
Jul 05, 2024 | 27.90 | 28.54 | 27.87 | 28.03 | 31,671 | +0.07(+0.25%) |
Jul 03, 2024 | 27.90 | 27.98 | 27.87 | 27.96 | 42,295 | +0.04(+0.14%) |
Jul 02, 2024 | 27.75 | 27.92 | 27.73 | 27.92 | 70,253 | +0.08(+0.29%) |
Jul 01, 2024 | 27.87 | 27.88 | 27.73 | 27.84 | 42,248 | +0.05(+0.18%) |
Jun 28, 2024 | 27.90 | 27.90 | 27.75 | 27.79 | 38,606 | -0.05(-0.18%) |
Jun 27, 2024 | 27.84 | 27.85 | 27.73 | 27.84 | 42,649 | +0.03(+0.11%) |
Jun 26, 2024 | 27.76 | 27.82 | 27.71 | 27.81 | 32,814 | +0.04(+0.14%) |
Jun 25, 2024 | 27.78 | 27.78 | 27.71 | 27.77 | 61,617 | +0.04(+0.14%) |
Jun 24, 2024 | 27.78 | 27.79 | 27.73 | 27.73 | 91,785 | -0.02(-0.07%) |
Jun 21, 2024 | 27.76 | 27.76 | 27.68 | 27.75 | 32,119 | +0.00(+0.00%) |
Jun 20, 2024 | 27.75 | 27.81 | 27.65 | 27.75 | 83,592 | -0.03(-0.11%) |
Jun 18, 2024 | 28.76 | 28.76 | 27.70 | 27.78 | 136,096 | +0.03(+0.11%) |
Jun 17, 2024 | 27.93 | 27.93 | 27.67 | 27.75 | 47,217 | +0.08(+0.29%) |
Jun 14, 2024 | 27.57 | 27.69 | 27.57 | 27.67 | 59,204 | +0.02(+0.07%) |
Jun 13, 2024 | 27.18 | 27.88 | 27.18 | 27.65 | 33,334 | -0.03(-0.11%) |
Jun 12, 2024 | 27.70 | 27.70 | 27.61 | 27.68 | 53,733 | +0.08(+0.29%) |
Jun 11, 2024 | 27.57 | 27.60 | 27.50 | 27.60 | 33,645 | +0.03(+0.11%) |
Jun 10, 2024 | 27.48 | 27.57 | 27.42 | 27.57 | 44,784 | +0.03(+0.11%) |
Jun 07, 2024 | 27.51 | 27.54 | 27.46 | 27.54 | 23,943 | +0.06(+0.22%) |
Jun 06, 2024 | 27.50 | 27.54 | 27.48 | 27.48 | 25,900 | -0.06(-0.22%) |
Jun 05, 2024 | 27.44 | 27.54 | 27.43 | 27.54 | 46,546 | +0.15(+0.55%) |
Jun 04, 2024 | 27.29 | 27.44 | 27.29 | 27.39 | 78,364 | -0.02(-0.07%) |
Jun 03, 2024 | 27.42 | 27.42 | 27.26 | 27.41 | 59,377 | +0.01(+0.04%) |
May 31, 2024 | 27.25 | 27.43 | 27.17 | 27.40 | 24,415 | +0.11(+0.40%) |
May 30, 2024 | 27.37 | 27.37 | 27.21 | 27.29 | 78,679 | -0.07(-0.26%) |
May 29, 2024 | 27.33 | 27.38 | 27.30 | 27.36 | 33,110 | -0.05(-0.18%) |
May 28, 2024 | 27.40 | 27.43 | 27.33 | 27.41 | 55,001 | +0.01(+0.04%) |
May 24, 2024 | 27.35 | 27.50 | 27.31 | 27.40 | 32,949 | +0.07(+0.26%) |
May 23, 2024 | 27.48 | 27.48 | 27.25 | 27.33 | 24,732 | -0.08(-0.29%) |
May 22, 2024 | 27.44 | 27.44 | 27.31 | 27.41 | 59,448 | -0.02(-0.07%) |
May 21, 2024 | 27.35 | 27.43 | 27.33 | 27.43 | 113,790 | +0.07(+0.24%) |
May 20, 2024 | 27.38 | 27.42 | 27.32 | 27.36 | 46,250 | -0.02(-0.06%) |
May 17, 2024 | 27.33 | 27.38 | 27.28 | 27.38 | 17,573 | +0.11(+0.40%) |
May 16, 2024 | 27.28 | 27.38 | 27.27 | 27.27 | 78,201 | -0.03(-0.11%) |
May 15, 2024 | 27.18 | 27.44 | 27.18 | 27.30 | 84,654 | +0.14(+0.52%) |
May 14, 2024 | 27.07 | 27.22 | 27.07 | 27.16 | 68,386 | +0.06(+0.22%) |
May 13, 2024 | 27.19 | 27.19 | 27.08 | 27.10 | 301,595 | -0.03(-0.11%) |
May 10, 2024 | 27.09 | 27.16 | 27.07 | 27.13 | 50,855 | -0.01(-0.04%) |
May 09, 2024 | 27.11 | 27.14 | 27.00 | 27.14 | 60,016 | +0.10(+0.37%) |
May 08, 2024 | 26.97 | 27.09 | 26.97 | 27.04 | 38,354 | +0.01(+0.04%) |
May 07, 2024 | 26.97 | 27.09 | 26.97 | 27.03 | 81,175 | +0.02(+0.07%) |
May 06, 2024 | 26.87 | 27.05 | 26.87 | 27.01 | 191,052 | +0.10(+0.37%) |
May 03, 2024 | 26.87 | 26.91 | 26.79 | 26.91 | 85,245 | +0.17(+0.64%) |
May 02, 2024 | 26.98 | 26.98 | 26.58 | 26.74 | 31,138 | +0.12(+0.45%) |