Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 28.11 | 28.46 | 28.11 | 28.22 | 2,098 | +0.23(+0.84%) |
Jul 11, 2024 | 28.67 | 28.67 | 27.96 | 27.99 | 1,811 | -0.44(-1.56%) |
Jul 10, 2024 | 28.30 | 28.43 | 28.30 | 28.43 | 2,702 | +0.32(+1.14%) |
Jul 09, 2024 | 28.30 | 28.30 | 28.04 | 28.11 | 4,087 | -0.07(-0.26%) |
Jul 08, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 466 | +0.09(+0.31%) |
Jul 05, 2024 | 28.04 | 28.10 | 28.04 | 28.10 | 859 | +0.17(+0.60%) |
Jul 03, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 100 | +0.33(+1.19%) |
Jul 02, 2024 | 27.41 | 27.60 | 27.34 | 27.60 | 3,254 | +0.23(+0.84%) |
Jul 01, 2024 | 27.05 | 27.37 | 27.05 | 27.37 | 1,008 | -0.07(-0.24%) |
Jun 28, 2024 | 27.46 | 27.56 | 27.44 | 27.44 | 568 | +0.04(+0.15%) |
Jun 27, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 125 | +0.23(+0.84%) |
Jun 26, 2024 | 27.05 | 27.17 | 27.02 | 27.17 | 1,756 | +0.20(+0.73%) |
Jun 25, 2024 | 26.71 | 26.97 | 26.70 | 26.97 | 3,410 | +0.41(+1.53%) |
Jun 24, 2024 | 26.80 | 26.80 | 26.56 | 26.56 | 404 | -0.47(-1.72%) |
Jun 21, 2024 | 27.09 | 27.09 | 26.88 | 27.03 | 1,790 | -0.15(-0.54%) |
Jun 20, 2024 | 27.86 | 27.86 | 27.10 | 27.17 | 3,934 | -0.42(-1.53%) |
Jun 18, 2024 | 27.48 | 27.60 | 27.48 | 27.60 | 965 | +0.35(+1.29%) |
Jun 17, 2024 | 26.99 | 27.30 | 26.86 | 27.24 | 15,439 | +0.14(+0.51%) |
Jun 14, 2024 | 27.13 | 27.13 | 27.03 | 27.11 | 2,455 | -0.02(-0.09%) |
Jun 13, 2024 | 27.08 | 27.25 | 26.90 | 27.13 | 2,886 | +0.04(+0.14%) |
Jun 12, 2024 | 27.16 | 27.20 | 27.09 | 27.09 | 1,168 | +0.68(+2.56%) |
Jun 11, 2024 | 26.41 | 26.41 | 26.25 | 26.41 | 1,271 | +0.07(+0.27%) |
Jun 10, 2024 | 25.87 | 26.34 | 25.87 | 26.34 | 934 | +0.28(+1.08%) |
Jun 07, 2024 | 26.09 | 26.12 | 26.05 | 26.06 | 831 | -0.09(-0.34%) |
Jun 06, 2024 | 26.23 | 26.23 | 26.09 | 26.15 | 7,397 | -0.10(-0.37%) |
Jun 05, 2024 | 25.95 | 26.25 | 25.95 | 26.25 | 9,236 | +0.62(+2.43%) |
Jun 04, 2024 | 25.58 | 25.62 | 25.46 | 25.62 | 133,159 | -0.08(-0.30%) |
Jun 03, 2024 | 25.85 | 25.85 | 25.51 | 25.70 | 2,851 | +0.14(+0.56%) |
May 31, 2024 | 25.55 | 25.56 | 25.24 | 25.56 | 1,135 | -0.43(-1.66%) |
May 30, 2024 | 26.22 | 26.22 | 25.95 | 25.99 | 2,975 | -0.38(-1.44%) |
May 29, 2024 | 26.30 | 26.39 | 26.30 | 26.37 | 775 | -0.19(-0.71%) |
May 28, 2024 | 26.71 | 26.71 | 26.46 | 26.56 | 3,951 | +0.15(+0.58%) |
May 24, 2024 | 26.06 | 26.41 | 26.06 | 26.41 | 3,678 | +0.35(+1.33%) |
May 23, 2024 | 26.47 | 26.47 | 26.06 | 26.06 | 695 | +0.23(+0.87%) |
May 22, 2024 | 25.94 | 25.94 | 25.77 | 25.83 | 4,831 | -0.07(-0.26%) |
May 21, 2024 | 25.84 | 25.90 | 25.82 | 25.90 | 1,567 | -0.03(-0.11%) |
May 20, 2024 | 25.64 | 25.96 | 25.64 | 25.93 | 8,526 | +0.24(+0.93%) |
May 17, 2024 | 25.82 | 25.82 | 25.68 | 25.69 | 4,628 | -0.04(-0.15%) |
May 16, 2024 | 25.78 | 25.92 | 25.73 | 25.73 | 6,208 | -0.15(-0.58%) |
May 15, 2024 | 25.45 | 25.88 | 25.45 | 25.88 | 3,753 | +0.67(+2.65%) |
May 14, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 248 | +0.29(+1.15%) |
May 13, 2024 | 24.93 | 24.94 | 24.86 | 24.92 | 2,836 | -0.04(-0.17%) |
May 10, 2024 | 25.12 | 25.12 | 24.92 | 24.97 | 1,389 | +0.07(+0.26%) |
May 09, 2024 | 24.82 | 24.91 | 24.82 | 24.90 | 1,420 | -0.03(-0.14%) |
May 08, 2024 | 24.88 | 24.94 | 24.88 | 24.94 | 2,080 | -0.14(-0.58%) |
May 07, 2024 | 25.32 | 25.32 | 25.00 | 25.08 | 2,914 | -0.08(-0.31%) |
May 06, 2024 | 25.01 | 25.16 | 24.96 | 25.16 | 3,157 | +0.36(+1.47%) |
May 03, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 701 | +0.35(+1.45%) |
May 02, 2024 | 24.08 | 24.52 | 23.96 | 24.44 | 5,077 | +0.45(+1.88%) |