Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.83 | 27.95 | 27.77 | 27.93 | 316,520 | +0.37(+1.34%) |
Jul 25, 2024 | 27.50 | 27.77 | 27.37 | 27.56 | 314,597 | -0.18(-0.65%) |
Jul 24, 2024 | 27.92 | 28.11 | 27.72 | 27.74 | 282,751 | -0.26(-0.93%) |
Jul 23, 2024 | 28.01 | 28.06 | 27.94 | 28.00 | 369,743 | -0.12(-0.43%) |
Jul 22, 2024 | 28.10 | 28.12 | 27.97 | 28.12 | 407,666 | +0.19(+0.68%) |
Jul 19, 2024 | 27.96 | 28.03 | 27.89 | 27.93 | 159,043 | -0.19(-0.68%) |
Jul 18, 2024 | 28.40 | 28.45 | 28.06 | 28.12 | 272,338 | -0.16(-0.57%) |
Jul 17, 2024 | 28.24 | 28.41 | 28.22 | 28.28 | 361,948 | -0.02(-0.07%) |
Jul 16, 2024 | 28.04 | 28.30 | 27.95 | 28.30 | 1,143,747 | +0.19(+0.68%) |
Jul 15, 2024 | 28.15 | 28.22 | 28.07 | 28.11 | 273,075 | -0.11(-0.39%) |
Jul 12, 2024 | 28.17 | 28.29 | 28.09 | 28.22 | 188,454 | +0.21(+0.75%) |
Jul 11, 2024 | 27.89 | 28.07 | 27.83 | 28.01 | 205,327 | +0.36(+1.30%) |
Jul 10, 2024 | 27.50 | 27.66 | 27.42 | 27.65 | 229,317 | +0.33(+1.21%) |
Jul 09, 2024 | 27.37 | 27.40 | 27.26 | 27.32 | 260,459 | -0.17(-0.62%) |
Jul 08, 2024 | 27.58 | 27.61 | 27.47 | 27.49 | 183,131 | -0.09(-0.33%) |
Jul 05, 2024 | 27.73 | 27.73 | 27.42 | 27.58 | 220,294 | +0.15(+0.55%) |
Jul 03, 2024 | 27.25 | 27.45 | 27.25 | 27.43 | 222,901 | +0.38(+1.40%) |
Jul 02, 2024 | 26.91 | 27.05 | 26.90 | 27.05 | 322,408 | +0.08(+0.30%) |
Jul 01, 2024 | 27.15 | 27.17 | 26.90 | 26.97 | 347,716 | +0.06(+0.24%) |
Jun 28, 2024 | 26.92 | 26.96 | 26.79 | 26.91 | 250,929 | -0.04(-0.17%) |
Jun 27, 2024 | 26.90 | 26.96 | 26.85 | 26.95 | 262,231 | +0.20(+0.77%) |
Jun 26, 2024 | 26.72 | 26.79 | 26.67 | 26.75 | 281,535 | -0.24(-0.91%) |
Jun 25, 2024 | 27.01 | 27.10 | 26.91 | 26.99 | 205,347 | -0.12(-0.44%) |
Jun 24, 2024 | 27.04 | 27.16 | 26.95 | 27.11 | 254,565 | +0.32(+1.19%) |
Jun 21, 2024 | 26.88 | 26.98 | 26.71 | 26.79 | 283,909 | -0.30(-1.11%) |
Jun 20, 2024 | 27.13 | 27.13 | 26.98 | 27.09 | 519,868 | +0.07(+0.26%) |
Jun 18, 2024 | 26.93 | 27.02 | 26.85 | 27.02 | 321,582 | +0.19(+0.69%) |
Jun 17, 2024 | 26.64 | 26.83 | 26.50 | 26.83 | 217,885 | +0.14(+0.52%) |
Jun 14, 2024 | 26.67 | 26.70 | 26.49 | 26.70 | 260,430 | -0.22(-0.80%) |
Jun 13, 2024 | 27.26 | 27.26 | 26.83 | 26.91 | 150,519 | -0.54(-1.95%) |
Jun 12, 2024 | 27.59 | 27.73 | 27.42 | 27.45 | 200,517 | +0.33(+1.22%) |
Jun 11, 2024 | 27.22 | 27.25 | 27.02 | 27.12 | 328,035 | -0.39(-1.43%) |
Jun 10, 2024 | 27.29 | 27.51 | 27.29 | 27.51 | 195,407 | +0.12(+0.43%) |
Jun 07, 2024 | 27.55 | 27.60 | 27.38 | 27.39 | 211,807 | -0.43(-1.56%) |
Jun 06, 2024 | 27.78 | 27.85 | 27.69 | 27.83 | 424,319 | +0.05(+0.18%) |
Jun 05, 2024 | 27.83 | 27.91 | 27.54 | 27.78 | 229,154 | -0.02(-0.07%) |
Jun 04, 2024 | 27.96 | 27.96 | 27.69 | 27.80 | 251,638 | -0.30(-1.05%) |
Jun 03, 2024 | 28.21 | 28.21 | 27.97 | 28.09 | 371,774 | +0.06(+0.21%) |
May 31, 2024 | 28.03 | 28.03 | 27.83 | 28.03 | 285,803 | +0.24(+0.85%) |
May 30, 2024 | 27.99 | 27.99 | 27.61 | 27.80 | 320,208 | +0.37(+1.36%) |
May 29, 2024 | 27.60 | 27.60 | 27.40 | 27.42 | 278,258 | -0.45(-1.62%) |
May 28, 2024 | 27.95 | 27.97 | 27.77 | 27.88 | 212,173 | +0.12(+0.43%) |
May 24, 2024 | 27.58 | 27.76 | 27.58 | 27.76 | 161,898 | +0.39(+1.44%) |
May 23, 2024 | 27.75 | 27.77 | 27.32 | 27.37 | 332,682 | -0.23(-0.82%) |
May 22, 2024 | 27.73 | 27.78 | 27.38 | 27.59 | 270,032 | -0.36(-1.30%) |
May 21, 2024 | 27.90 | 27.97 | 27.88 | 27.96 | 220,117 | -0.02(-0.07%) |
May 20, 2024 | 27.97 | 28.06 | 27.96 | 27.98 | 198,417 | +0.05(+0.18%) |
May 17, 2024 | 27.80 | 27.93 | 27.75 | 27.93 | 298,338 | +0.22(+0.78%) |
May 16, 2024 | 27.77 | 27.83 | 27.71 | 27.71 | 317,660 | -0.16(-0.56%) |
May 15, 2024 | 27.82 | 27.89 | 27.63 | 27.87 | 267,832 | +0.26(+0.93%) |
May 14, 2024 | 27.53 | 27.63 | 27.52 | 27.61 | 494,662 | +0.18(+0.65%) |
May 13, 2024 | 27.52 | 27.52 | 27.38 | 27.43 | 305,663 | +0.02(+0.07%) |
May 10, 2024 | 27.49 | 27.52 | 27.37 | 27.41 | 331,929 | +0.01(+0.04%) |
May 09, 2024 | 27.14 | 27.40 | 27.14 | 27.40 | 249,085 | +0.27(+0.98%) |
May 08, 2024 | 27.08 | 27.14 | 26.98 | 27.14 | 200,704 | +0.02(+0.07%) |
May 07, 2024 | 27.12 | 27.17 | 27.06 | 27.12 | 259,331 | +0.00(+0.00%) |
May 06, 2024 | 27.02 | 27.13 | 27.02 | 27.12 | 397,480 | +0.24(+0.88%) |
May 03, 2024 | 26.97 | 27.00 | 26.78 | 26.88 | 406,530 | +0.14(+0.51%) |
May 02, 2024 | 26.61 | 26.77 | 26.49 | 26.75 | 211,123 | +0.40(+1.53%) |