Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 28.92 | 28.93 | 28.84 | 28.88 | 18,780 | -0.15(-0.52%) |
Jul 16, 2024 | 28.99 | 29.03 | 28.94 | 29.03 | 20,416 | +0.06(+0.21%) |
Jul 15, 2024 | 28.99 | 29.01 | 28.93 | 28.97 | 28,267 | +0.03(+0.10%) |
Jul 12, 2024 | 28.94 | 28.98 | 28.93 | 28.94 | 14,261 | +0.08(+0.28%) |
Jul 11, 2024 | 28.91 | 28.93 | 28.82 | 28.86 | 19,401 | -0.07(-0.23%) |
Jul 10, 2024 | 28.84 | 28.96 | 28.82 | 28.93 | 23,203 | +0.11(+0.38%) |
Jul 09, 2024 | 28.82 | 28.88 | 28.81 | 28.82 | 39,418 | +0.03(+0.09%) |
Jul 08, 2024 | 28.80 | 28.85 | 28.79 | 28.79 | 30,819 | -0.03(-0.11%) |
Jul 05, 2024 | 28.81 | 28.82 | 28.76 | 28.82 | 21,181 | +0.05(+0.18%) |
Jul 03, 2024 | 28.58 | 28.77 | 28.58 | 28.77 | 19,073 | +0.06(+0.21%) |
Jul 02, 2024 | 28.63 | 28.71 | 28.61 | 28.71 | 18,374 | +0.08(+0.30%) |
Jul 01, 2024 | 28.78 | 28.78 | 28.54 | 28.63 | 20,730 | +0.04(+0.14%) |
Jun 28, 2024 | 28.63 | 28.68 | 28.56 | 28.59 | 135,304 | -0.01(-0.03%) |
Jun 27, 2024 | 28.51 | 28.61 | 28.51 | 28.60 | 27,963 | -0.04(-0.16%) |
Jun 26, 2024 | 28.51 | 28.64 | 28.51 | 28.64 | 39,949 | +0.03(+0.10%) |
Jun 25, 2024 | 28.50 | 28.61 | 28.50 | 28.61 | 28,130 | +0.08(+0.28%) |
Jun 24, 2024 | 28.50 | 28.61 | 28.50 | 28.53 | 25,850 | -0.03(-0.11%) |
Jun 21, 2024 | 28.70 | 28.70 | 28.50 | 28.56 | 47,520 | -0.01(-0.04%) |
Jun 20, 2024 | 28.76 | 28.76 | 28.52 | 28.57 | 87,962 | -0.05(-0.17%) |
Jun 18, 2024 | 28.60 | 28.65 | 28.55 | 28.62 | 237,601 | +0.04(+0.14%) |
Jun 17, 2024 | 28.41 | 28.65 | 28.41 | 28.58 | 157,518 | +0.09(+0.32%) |
Jun 14, 2024 | 28.59 | 28.59 | 28.40 | 28.49 | 44,015 | +0.00(+0.02%) |
Jun 13, 2024 | 28.51 | 28.58 | 28.38 | 28.49 | 81,448 | +0.01(+0.03%) |
Jun 12, 2024 | 28.54 | 28.54 | 28.43 | 28.48 | 84,528 | +0.15(+0.54%) |
Jun 11, 2024 | 28.28 | 28.36 | 28.21 | 28.32 | 70,178 | -0.09(-0.30%) |
Jun 10, 2024 | 28.41 | 28.41 | 28.22 | 28.41 | 112,351 | +0.11(+0.39%) |
Jun 07, 2024 | 28.42 | 28.42 | 28.25 | 28.30 | 67,672 | -0.09(-0.32%) |
Jun 06, 2024 | 28.45 | 28.45 | 28.25 | 28.39 | 6,063,350 | +0.09(+0.32%) |
Jun 05, 2024 | 28.25 | 28.32 | 28.16 | 28.30 | 108,130 | +0.14(+0.50%) |
Jun 04, 2024 | 28.14 | 28.17 | 28.06 | 28.16 | 169,186 | +0.03(+0.11%) |
Jun 03, 2024 | 28.14 | 28.44 | 28.02 | 28.13 | 310,304 | -0.01(-0.04%) |
May 31, 2024 | 28.28 | 28.28 | 28.10 | 28.14 | 259,857 | +0.02(+0.06%) |
May 30, 2024 | 28.16 | 28.16 | 28.09 | 28.12 | 198,812 | +0.02(+0.06%) |
May 29, 2024 | 28.13 | 28.13 | 28.11 | 28.11 | 20,559 | -0.00(-0.02%) |
May 28, 2024 | 28.14 | 28.15 | 28.09 | 28.11 | 35,248 | -0.00(-0.00%) |
May 24, 2024 | 28.16 | 28.16 | 28.11 | 28.11 | 1,333 | +0.01(+0.05%) |
May 23, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 425 | +0.01(+0.04%) |
May 22, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | +0.01(+0.02%) |
May 21, 2024 | 28.11 | 28.11 | 28.08 | 28.08 | 1,773 | +0.00(+0.00%) |
May 20, 2024 | 28.07 | 28.12 | 28.05 | 28.08 | 9,054 | +0.00(+0.02%) |
May 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 0 | +0.01(+0.05%) |
May 16, 2024 | 28.05 | 28.06 | 28.03 | 28.06 | 8,409 | +0.01(+0.02%) |
May 15, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 6 | +0.00(+0.02%) |
May 14, 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 430 | +0.00(+0.02%) |
May 13, 2024 | 28.03 | 28.05 | 28.03 | 28.05 | 441 | +0.00(+0.00%) |
May 10, 2024 | 28.02 | 28.04 | 28.01 | 28.04 | 408 | +0.02(+0.07%) |
May 09, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 150 | +0.01(+0.02%) |
May 08, 2024 | 27.99 | 28.02 | 27.99 | 28.02 | 3,440 | +0.01(+0.03%) |
May 07, 2024 | 27.98 | 28.01 | 27.98 | 28.01 | 2,524 | +0.00(+0.00%) |
May 06, 2024 | 27.98 | 28.01 | 27.98 | 28.01 | 1,977 | +0.02(+0.05%) |
May 03, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.03(+0.12%) |
May 02, 2024 | 27.92 | 27.96 | 27.91 | 27.96 | 800 | +0.02(+0.07%) |