Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 27.79 | 28.09 | 27.67 | 27.99 | 640,800 | +0.14(+0.50%) |
Jul 03, 2024 | 27.69 | 28.02 | 27.68 | 27.85 | 449,678 | +0.16(+0.58%) |
Jul 02, 2024 | 27.62 | 27.79 | 27.49 | 27.69 | 1,154,667 | +0.24(+0.87%) |
Jul 01, 2024 | 27.66 | 27.69 | 27.28 | 27.45 | 1,875,562 | -0.26(-0.94%) |
Jun 28, 2024 | 27.64 | 27.83 | 27.48 | 27.71 | 5,999,265 | +0.42(+1.54%) |
Jun 27, 2024 | 26.94 | 27.29 | 26.87 | 27.29 | 1,537,894 | +0.45(+1.66%) |
Jun 26, 2024 | 26.56 | 26.90 | 26.47 | 26.84 | 1,246,763 | +0.16(+0.59%) |
Jun 25, 2024 | 27.02 | 27.02 | 26.67 | 26.69 | 1,066,687 | -0.41(-1.50%) |
Jun 24, 2024 | 26.69 | 27.39 | 26.62 | 27.09 | 1,412,810 | +0.52(+1.97%) |
Jun 21, 2024 | 26.81 | 26.92 | 26.57 | 26.57 | 7,310,353 | -0.23(-0.85%) |
Jun 20, 2024 | 26.89 | 27.05 | 26.66 | 26.80 | 1,410,450 | -0.16(-0.59%) |
Jun 18, 2024 | 27.31 | 27.48 | 26.94 | 26.95 | 1,126,337 | -0.41(-1.48%) |
Jun 17, 2024 | 27.24 | 27.51 | 27.11 | 27.36 | 922,393 | +0.05(+0.18%) |
Jun 14, 2024 | 27.23 | 27.52 | 27.21 | 27.31 | 694,968 | -0.05(-0.18%) |
Jun 13, 2024 | 27.27 | 27.60 | 27.22 | 27.36 | 905,762 | +0.09(+0.33%) |
Jun 12, 2024 | 27.82 | 27.88 | 27.21 | 27.27 | 1,435,320 | +0.14(+0.51%) |
Jun 11, 2024 | 27.01 | 27.29 | 26.94 | 27.13 | 1,369,947 | -0.04(-0.15%) |
Jun 10, 2024 | 26.94 | 27.35 | 26.71 | 27.17 | 2,535,173 | +0.01(+0.04%) |
Jun 07, 2024 | 27.25 | 27.36 | 26.97 | 27.16 | 972,152 | -0.49(-1.79%) |
Jun 06, 2024 | 27.28 | 27.67 | 27.16 | 27.66 | 1,385,862 | +0.21(+0.76%) |
Jun 05, 2024 | 27.12 | 27.50 | 26.84 | 27.45 | 2,949,274 | +0.34(+1.24%) |
Jun 04, 2024 | 26.61 | 27.26 | 26.49 | 27.11 | 1,213,170 | +0.56(+2.12%) |
Jun 03, 2024 | 26.57 | 26.65 | 26.34 | 26.55 | 1,400,205 | +0.05(+0.19%) |
May 31, 2024 | 26.24 | 26.59 | 26.16 | 26.50 | 2,588,203 | +0.33(+1.25%) |
May 30, 2024 | 26.10 | 26.29 | 26.03 | 26.17 | 1,010,415 | +0.28(+1.07%) |
May 29, 2024 | 25.87 | 26.05 | 25.80 | 25.89 | 854,618 | -0.20(-0.76%) |
May 28, 2024 | 26.69 | 26.93 | 26.07 | 26.09 | 1,063,423 | -0.56(-2.12%) |
May 24, 2024 | 26.78 | 26.79 | 26.49 | 26.66 | 846,652 | +0.06(+0.22%) |
May 23, 2024 | 26.96 | 27.03 | 26.52 | 26.60 | 991,741 | -0.44(-1.61%) |
May 22, 2024 | 27.20 | 27.38 | 27.02 | 27.03 | 1,002,591 | -0.21(-0.76%) |
May 21, 2024 | 27.13 | 27.38 | 27.04 | 27.24 | 1,240,120 | +0.09(+0.33%) |
May 20, 2024 | 27.16 | 27.39 | 27.11 | 27.15 | 1,171,283 | -0.10(-0.36%) |
May 17, 2024 | 26.96 | 27.36 | 26.86 | 27.25 | 872,377 | +0.33(+1.21%) |
May 16, 2024 | 27.27 | 27.34 | 26.84 | 26.92 | 1,105,458 | -0.33(-1.20%) |
May 15, 2024 | 27.30 | 27.41 | 26.96 | 27.25 | 1,473,095 | +0.44(+1.62%) |
May 14, 2024 | 27.22 | 27.30 | 26.80 | 26.82 | 1,174,124 | -0.15(-0.55%) |
May 13, 2024 | 27.02 | 27.02 | 26.71 | 26.96 | 793,706 | +0.10(+0.37%) |
May 10, 2024 | 26.93 | 26.95 | 26.67 | 26.86 | 822,000 | +0.03(+0.11%) |
May 09, 2024 | 26.85 | 26.96 | 26.61 | 26.83 | 999,614 | +0.11(+0.41%) |
May 08, 2024 | 26.79 | 26.92 | 26.43 | 26.73 | 1,060,140 | -0.26(-0.95%) |
May 07, 2024 | 27.03 | 27.20 | 26.95 | 26.98 | 1,261,386 | +0.12(+0.44%) |
May 06, 2024 | 26.82 | 26.93 | 26.68 | 26.86 | 1,003,414 | +0.24(+0.89%) |
May 03, 2024 | 26.97 | 27.11 | 26.26 | 26.63 | 920,125 | +0.09(+0.34%) |
May 02, 2024 | 26.34 | 26.70 | 26.13 | 26.54 | 1,511,635 | +0.47(+1.78%) |