Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.34 | 28.34 | 28.23 | 28.29 | 26,454 | +0.15(+0.53%) |
Jul 25, 2024 | 28.13 | 28.20 | 28.13 | 28.14 | 66,556 | +0.03(+0.11%) |
Jul 24, 2024 | 28.30 | 28.30 | 28.10 | 28.11 | 38,497 | -0.14(-0.50%) |
Jul 23, 2024 | 28.30 | 28.30 | 28.22 | 28.25 | 37,732 | +0.03(+0.11%) |
Jul 22, 2024 | 28.22 | 28.28 | 28.20 | 28.22 | 39,656 | -0.02(-0.05%) |
Jul 19, 2024 | 28.30 | 28.30 | 28.24 | 28.24 | 12,462 | -0.07(-0.26%) |
Jul 18, 2024 | 28.30 | 28.32 | 28.29 | 28.31 | 37,156 | +0.01(+0.05%) |
Jul 17, 2024 | 28.30 | 28.32 | 28.28 | 28.30 | 96,582 | -0.00(-0.02%) |
Jul 16, 2024 | 28.32 | 28.32 | 28.29 | 28.30 | 170,833 | +0.00(+0.00%) |
Jul 15, 2024 | 28.31 | 28.31 | 28.27 | 28.30 | 45,866 | +0.00(+0.00%) |
Jul 12, 2024 | 28.30 | 28.31 | 28.26 | 28.30 | 225,308 | +0.06(+0.21%) |
Jul 11, 2024 | 28.28 | 28.28 | 28.23 | 28.24 | 34,128 | +0.04(+0.14%) |
Jul 10, 2024 | 28.22 | 28.22 | 28.15 | 28.20 | 57,210 | +0.08(+0.28%) |
Jul 09, 2024 | 28.15 | 28.17 | 28.12 | 28.12 | 153,454 | -0.06(-0.21%) |
Jul 08, 2024 | 28.18 | 28.19 | 28.15 | 28.18 | 69,277 | +0.02(+0.07%) |
Jul 05, 2024 | 28.15 | 28.16 | 28.10 | 28.16 | 99,642 | +0.10(+0.36%) |
Jul 03, 2024 | 27.92 | 28.06 | 27.92 | 28.06 | 73,846 | +0.14(+0.50%) |
Jul 02, 2024 | 27.89 | 27.92 | 27.84 | 27.92 | 37,264 | -0.19(-0.68%) |
Jul 01, 2024 | 28.17 | 28.17 | 28.08 | 28.11 | 67,773 | -0.07(-0.25%) |
Jun 28, 2024 | 28.32 | 28.37 | 28.18 | 28.18 | 28,688 | -0.15(-0.53%) |
Jun 27, 2024 | 28.33 | 28.34 | 28.32 | 28.33 | 18,357 | +0.04(+0.14%) |
Jun 26, 2024 | 28.30 | 28.30 | 28.26 | 28.29 | 88,127 | -0.08(-0.28%) |
Jun 25, 2024 | 28.40 | 28.40 | 28.33 | 28.37 | 24,846 | -0.01(-0.04%) |
Jun 24, 2024 | 28.39 | 28.39 | 28.34 | 28.38 | 20,632 | +0.02(+0.07%) |
Jun 21, 2024 | 28.41 | 28.41 | 28.31 | 28.36 | 28,908 | +0.01(+0.04%) |
Jun 20, 2024 | 28.35 | 28.35 | 28.29 | 28.35 | 34,033 | +0.01(+0.04%) |
Jun 18, 2024 | 28.26 | 28.35 | 28.26 | 28.34 | 45,933 | +0.09(+0.32%) |
Jun 17, 2024 | 28.18 | 28.28 | 28.18 | 28.25 | 29,177 | -0.08(-0.27%) |
Jun 14, 2024 | 28.29 | 28.33 | 28.29 | 28.33 | 22,829 | +0.05(+0.16%) |
Jun 13, 2024 | 28.25 | 28.31 | 28.25 | 28.28 | 29,939 | +0.06(+0.20%) |
Jun 12, 2024 | 28.22 | 28.29 | 28.22 | 28.22 | 42,130 | +0.12(+0.44%) |
Jun 11, 2024 | 27.96 | 28.12 | 27.96 | 28.10 | 68,366 | +0.09(+0.30%) |
Jun 10, 2024 | 28.03 | 28.03 | 27.98 | 28.02 | 54,734 | -0.04(-0.16%) |
Jun 07, 2024 | 28.11 | 28.11 | 28.04 | 28.06 | 31,232 | -0.12(-0.43%) |
Jun 06, 2024 | 28.21 | 28.21 | 28.16 | 28.18 | 31,659 | -0.01(-0.03%) |
Jun 05, 2024 | 28.19 | 28.20 | 28.12 | 28.19 | 40,044 | +0.05(+0.18%) |
Jun 04, 2024 | 28.12 | 28.15 | 28.09 | 28.14 | 33,424 | +0.04(+0.15%) |
Jun 03, 2024 | 28.06 | 28.10 | 28.01 | 28.10 | 59,760 | +0.14(+0.50%) |
May 31, 2024 | 27.94 | 27.96 | 27.89 | 27.96 | 35,228 | +0.12(+0.43%) |
May 30, 2024 | 27.72 | 27.84 | 27.72 | 27.84 | 28,288 | +0.15(+0.54%) |
May 29, 2024 | 27.75 | 27.87 | 27.64 | 27.69 | 110,239 | -0.14(-0.50%) |
May 28, 2024 | 28.00 | 28.00 | 27.81 | 27.83 | 34,493 | -0.10(-0.37%) |
May 24, 2024 | 27.86 | 27.95 | 27.86 | 27.93 | 35,062 | +0.07(+0.27%) |
May 23, 2024 | 27.98 | 27.99 | 27.84 | 27.86 | 21,096 | -0.08(-0.30%) |
May 22, 2024 | 27.95 | 27.99 | 27.93 | 27.94 | 46,517 | -0.03(-0.11%) |
May 21, 2024 | 28.00 | 28.00 | 27.97 | 27.98 | 27,545 | +0.05(+0.17%) |
May 20, 2024 | 27.89 | 27.96 | 27.89 | 27.93 | 28,065 | +0.00(+0.02%) |
May 17, 2024 | 27.96 | 27.98 | 27.92 | 27.92 | 36,169 | -0.04(-0.16%) |
May 16, 2024 | 27.98 | 28.01 | 27.97 | 27.97 | 21,047 | -0.02(-0.07%) |
May 15, 2024 | 28.01 | 28.01 | 27.98 | 27.99 | 91,461 | +0.02(+0.07%) |
May 14, 2024 | 28.00 | 28.00 | 27.95 | 27.97 | 54,565 | +0.01(+0.05%) |
May 13, 2024 | 28.00 | 28.00 | 27.95 | 27.95 | 36,988 | -0.00(-0.02%) |
May 10, 2024 | 27.95 | 27.96 | 27.94 | 27.96 | 28,171 | +0.02(+0.07%) |
May 09, 2024 | 27.88 | 27.95 | 27.88 | 27.94 | 32,908 | +0.02(+0.08%) |
May 08, 2024 | 27.93 | 27.96 | 27.89 | 27.91 | 88,221 | -0.01(-0.05%) |
May 07, 2024 | 27.90 | 27.98 | 27.90 | 27.93 | 80,627 | +0.00(+0.00%) |
May 06, 2024 | 27.85 | 27.94 | 27.85 | 27.93 | 32,627 | +0.02(+0.06%) |
May 03, 2024 | 27.93 | 27.93 | 27.87 | 27.91 | 45,479 | +0.06(+0.23%) |
May 02, 2024 | 27.74 | 27.85 | 27.74 | 27.85 | 65,278 | +0.09(+0.34%) |