Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.74 | 27.77 | 27.72 | 27.73 | 4,167 | +0.09(+0.32%) |
Jul 25, 2024 | 27.64 | 27.78 | 27.64 | 27.64 | 1,094 | +0.02(+0.08%) |
Jul 24, 2024 | 27.74 | 27.76 | 27.62 | 27.62 | 35,903 | -0.22(-0.80%) |
Jul 23, 2024 | 27.78 | 27.88 | 27.78 | 27.84 | 1,845 | +0.01(+0.02%) |
Jul 22, 2024 | 27.81 | 27.84 | 27.78 | 27.84 | 3,749 | +0.08(+0.30%) |
Jul 19, 2024 | 27.74 | 27.77 | 27.73 | 27.75 | 688 | -0.02(-0.06%) |
Jul 18, 2024 | 27.83 | 27.83 | 27.76 | 27.77 | 4,003 | -0.07(-0.25%) |
Jul 17, 2024 | 27.83 | 27.85 | 27.81 | 27.84 | 5,343 | -0.07(-0.25%) |
Jul 16, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 2,815 | +0.05(+0.16%) |
Jul 15, 2024 | 27.84 | 27.90 | 27.84 | 27.86 | 6,894 | +0.00(+0.02%) |
Jul 12, 2024 | 27.88 | 27.91 | 27.83 | 27.86 | 8,000 | +0.04(+0.14%) |
Jul 11, 2024 | 27.83 | 27.84 | 27.78 | 27.82 | 3,688 | -0.03(-0.10%) |
Jul 10, 2024 | 27.78 | 27.85 | 27.78 | 27.85 | 5,030 | +0.04(+0.15%) |
Jul 09, 2024 | 27.77 | 27.85 | 27.77 | 27.81 | 20,826 | +0.01(+0.02%) |
Jul 08, 2024 | 27.74 | 27.80 | 27.74 | 27.80 | 3,219 | +0.01(+0.03%) |
Jul 05, 2024 | 27.77 | 27.80 | 27.76 | 27.79 | 3,487 | +0.05(+0.19%) |
Jul 03, 2024 | 27.78 | 27.78 | 27.73 | 27.74 | 3,584 | +0.00(+0.02%) |
Jul 02, 2024 | 27.68 | 27.77 | 27.67 | 27.73 | 58,433 | +0.03(+0.12%) |
Jul 01, 2024 | 28.31 | 28.31 | 27.64 | 27.70 | 28,748 | +0.03(+0.10%) |
Jun 28, 2024 | 27.71 | 27.71 | 27.63 | 27.67 | 30,625 | +0.00(+0.01%) |
Jun 27, 2024 | 27.64 | 27.67 | 27.64 | 27.67 | 9,729 | +0.00(+0.01%) |
Jun 26, 2024 | 27.62 | 27.68 | 27.60 | 27.67 | 8,771 | +0.02(+0.07%) |
Jun 25, 2024 | 27.58 | 27.65 | 27.58 | 27.65 | 117,592 | +0.05(+0.19%) |
Jun 24, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 1,203 | -0.03(-0.10%) |
Jun 21, 2024 | 27.58 | 27.64 | 27.58 | 27.62 | 4,623 | +0.01(+0.03%) |
Jun 20, 2024 | 27.69 | 27.69 | 27.60 | 27.62 | 7,013 | -0.05(-0.18%) |
Jun 18, 2024 | 27.67 | 27.67 | 27.59 | 27.67 | 8,317 | +0.04(+0.15%) |
Jun 17, 2024 | 27.60 | 27.68 | 27.60 | 27.62 | 3,588 | +0.04(+0.15%) |
Jun 14, 2024 | 27.60 | 27.60 | 27.57 | 27.58 | 847 | -0.02(-0.06%) |
Jun 13, 2024 | 27.55 | 27.60 | 27.55 | 27.60 | 4,360 | +0.02(+0.06%) |
Jun 12, 2024 | 27.60 | 27.61 | 27.57 | 27.58 | 859 | +0.09(+0.32%) |
Jun 11, 2024 | 27.45 | 27.52 | 27.45 | 27.50 | 16,393 | +0.01(+0.05%) |
Jun 10, 2024 | 27.50 | 27.50 | 27.45 | 27.48 | 23,033 | +0.01(+0.04%) |
Jun 07, 2024 | 27.49 | 27.50 | 27.47 | 27.47 | 3,012 | +0.01(+0.03%) |
Jun 06, 2024 | 27.51 | 27.51 | 27.46 | 27.46 | 1,714 | -0.01(-0.03%) |
Jun 05, 2024 | 27.43 | 27.47 | 27.41 | 27.47 | 14,056 | +0.09(+0.33%) |
Jun 04, 2024 | 27.40 | 27.43 | 27.36 | 27.38 | 2,217 | +0.01(+0.03%) |
Jun 03, 2024 | 27.33 | 27.42 | 27.33 | 27.37 | 9,470 | -0.02(-0.07%) |
May 31, 2024 | 27.34 | 27.39 | 27.23 | 27.39 | 3,807 | +0.12(+0.43%) |
May 30, 2024 | 27.27 | 27.35 | 27.27 | 27.27 | 2,313 | -0.07(-0.25%) |
May 29, 2024 | 27.37 | 27.37 | 27.30 | 27.34 | 4,985 | -0.06(-0.22%) |
May 28, 2024 | 27.34 | 27.42 | 27.33 | 27.40 | 5,499 | +0.03(+0.11%) |
May 24, 2024 | 27.37 | 27.41 | 27.35 | 27.37 | 1,789 | +0.08(+0.30%) |
May 23, 2024 | 27.35 | 27.40 | 27.29 | 27.29 | 4,125 | -0.06(-0.22%) |
May 22, 2024 | 27.39 | 27.42 | 27.33 | 27.35 | 12,927 | -0.03(-0.10%) |
May 21, 2024 | 27.29 | 27.41 | 27.29 | 27.38 | 5,840 | +0.03(+0.11%) |
May 20, 2024 | 27.29 | 27.40 | 27.29 | 27.35 | 7,921 | -0.01(-0.05%) |
May 17, 2024 | 27.29 | 27.36 | 27.27 | 27.36 | 6,813 | +0.06(+0.23%) |
May 16, 2024 | 27.32 | 27.34 | 27.30 | 27.30 | 955 | -0.01(-0.05%) |
May 15, 2024 | 27.25 | 27.34 | 27.25 | 27.31 | 8,740 | +0.11(+0.39%) |
May 14, 2024 | 27.14 | 27.23 | 27.14 | 27.20 | 7,937 | +0.06(+0.21%) |
May 13, 2024 | 27.20 | 27.20 | 27.12 | 27.15 | 2,883 | -0.01(-0.03%) |
May 10, 2024 | 27.24 | 27.24 | 27.11 | 27.15 | 22,362 | +0.05(+0.17%) |
May 09, 2024 | 27.07 | 27.12 | 27.06 | 27.11 | 8,142 | +0.06(+0.21%) |
May 08, 2024 | 26.97 | 27.06 | 26.97 | 27.05 | 2,362 | +0.00(+0.01%) |
May 07, 2024 | 27.05 | 27.07 | 27.05 | 27.05 | 2,456 | +0.04(+0.16%) |
May 06, 2024 | 26.91 | 27.00 | 26.91 | 27.00 | 68,734 | +0.09(+0.33%) |
May 03, 2024 | 26.87 | 26.96 | 26.83 | 26.92 | 7,116 | +0.18(+0.66%) |
May 02, 2024 | 26.69 | 26.78 | 26.63 | 26.74 | 13,275 | +0.07(+0.27%) |