Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.71 | 28.72 | 28.64 | 28.69 | 3,734 | +0.33(+1.15%) |
Jul 25, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 129 | +0.33(+1.17%) |
Jul 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 34 | -0.01(-0.03%) |
Jul 23, 2024 | 28.03 | 28.24 | 28.03 | 28.05 | 4,436 | -0.21(-0.75%) |
Jul 22, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 205 | +0.15(+0.54%) |
Jul 19, 2024 | 28.20 | 28.20 | 28.11 | 28.11 | 261 | -0.22(-0.78%) |
Jul 18, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 146 | -0.25(-0.88%) |
Jul 17, 2024 | 28.13 | 28.64 | 28.13 | 28.58 | 993 | +0.30(+1.05%) |
Jul 16, 2024 | 27.87 | 28.32 | 27.87 | 28.28 | 1,678 | +0.54(+1.96%) |
Jul 15, 2024 | 27.87 | 28.00 | 27.74 | 27.74 | 2,615 | -0.08(-0.30%) |
Jul 12, 2024 | 27.53 | 27.82 | 27.53 | 27.82 | 756 | +0.32(+1.15%) |
Jul 11, 2024 | 27.54 | 27.54 | 27.50 | 27.50 | 841 | +0.53(+1.95%) |
Jul 10, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 210 | +0.25(+0.95%) |
Jul 09, 2024 | 26.90 | 26.90 | 26.68 | 26.72 | 1,382 | -0.05(-0.20%) |
Jul 08, 2024 | 26.82 | 26.82 | 26.69 | 26.78 | 350 | +0.02(+0.09%) |
Jul 05, 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 1,178 | -0.01(-0.02%) |
Jul 03, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 273 | -0.04(-0.16%) |
Jul 02, 2024 | 26.72 | 26.80 | 26.72 | 26.80 | 364 | +0.08(+0.31%) |
Jul 01, 2024 | 27.00 | 27.00 | 26.72 | 26.72 | 1,106 | -0.25(-0.91%) |
Jun 28, 2024 | 27.02 | 27.02 | 26.96 | 26.96 | 387 | +0.08(+0.31%) |
Jun 27, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 76 | -0.04(-0.15%) |
Jun 26, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 152 | -0.01(-0.04%) |
Jun 25, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 155 | -0.42(-1.54%) |
Jun 24, 2024 | 27.37 | 27.37 | 27.35 | 27.35 | 509 | +0.25(+0.91%) |
Jun 21, 2024 | 27.00 | 27.11 | 27.00 | 27.11 | 422 | -0.10(-0.37%) |
Jun 20, 2024 | 27.06 | 27.21 | 27.06 | 27.21 | 390 | +0.19(+0.70%) |
Jun 18, 2024 | 27.01 | 27.02 | 27.01 | 27.02 | 394 | +0.00(+0.01%) |
Jun 17, 2024 | 26.85 | 27.02 | 26.85 | 27.02 | 528 | +0.24(+0.89%) |
Jun 14, 2024 | 26.81 | 26.81 | 26.78 | 26.78 | 631 | -0.19(-0.72%) |
Jun 13, 2024 | 26.80 | 26.97 | 26.80 | 26.97 | 1,463 | -0.04(-0.14%) |
Jun 12, 2024 | 27.14 | 27.14 | 27.01 | 27.01 | 182 | +0.01(+0.03%) |
Jun 11, 2024 | 26.89 | 27.00 | 26.88 | 27.00 | 748 | -0.04(-0.15%) |
Jun 10, 2024 | 26.92 | 27.08 | 26.92 | 27.04 | 1,369 | -0.08(-0.28%) |
Jun 07, 2024 | 27.05 | 27.12 | 27.05 | 27.12 | 1,840 | -0.07(-0.26%) |
Jun 06, 2024 | 27.20 | 27.35 | 27.17 | 27.19 | 1,363 | -0.10(-0.36%) |
Jun 05, 2024 | 27.24 | 27.29 | 27.10 | 27.29 | 4,018 | -0.04(-0.16%) |
Jun 04, 2024 | 27.36 | 27.42 | 27.30 | 27.33 | 2,329 | -0.03(-0.10%) |
Jun 03, 2024 | 27.56 | 27.56 | 27.34 | 27.36 | 610 | -0.07(-0.27%) |
May 31, 2024 | 27.13 | 27.43 | 27.13 | 27.43 | 714 | +0.58(+2.15%) |
May 30, 2024 | 26.80 | 26.85 | 26.80 | 26.85 | 234 | +0.17(+0.63%) |
May 29, 2024 | 26.65 | 26.80 | 26.65 | 26.68 | 692 | -0.27(-1.01%) |
May 28, 2024 | 27.05 | 27.09 | 26.88 | 26.96 | 990 | -0.32(-1.17%) |
May 24, 2024 | 27.36 | 27.36 | 27.28 | 27.28 | 859 | -0.06(-0.23%) |
May 23, 2024 | 27.51 | 27.51 | 27.34 | 27.34 | 884 | -0.46(-1.67%) |
May 22, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 152 | -0.27(-0.95%) |
May 21, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 82 | -0.05(-0.19%) |
May 20, 2024 | 28.11 | 28.19 | 28.10 | 28.13 | 910 | -0.11(-0.38%) |
May 17, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 117 | -0.02(-0.07%) |
May 16, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 49 | +0.16(+0.58%) |
May 15, 2024 | 28.20 | 28.20 | 28.08 | 28.09 | 898 | +0.02(+0.06%) |
May 14, 2024 | 28.23 | 28.23 | 27.95 | 28.08 | 751 | +0.01(+0.05%) |
May 13, 2024 | 28.35 | 28.35 | 28.06 | 28.06 | 468 | -0.04(-0.14%) |
May 10, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 100 | +0.08(+0.30%) |
May 09, 2024 | 27.87 | 28.02 | 27.81 | 28.02 | 900 | +0.26(+0.95%) |
May 08, 2024 | 27.69 | 27.75 | 27.62 | 27.75 | 866 | +0.05(+0.16%) |
May 07, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 36 | +0.17(+0.63%) |
May 06, 2024 | 27.41 | 27.57 | 27.41 | 27.53 | 693 | +0.03(+0.10%) |
May 03, 2024 | 27.43 | 27.51 | 27.43 | 27.51 | 655 | +0.11(+0.41%) |
May 02, 2024 | 27.30 | 27.42 | 27.30 | 27.39 | 867 | +0.05(+0.16%) |