Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.22 | 28.39 | 28.20 | 28.36 | 144,625 | +0.33(+1.18%) |
Jul 25, 2024 | 27.93 | 28.23 | 27.89 | 28.03 | 847,059 | -0.13(-0.46%) |
Jul 24, 2024 | 28.33 | 28.42 | 28.15 | 28.16 | 323,061 | -0.26(-0.91%) |
Jul 23, 2024 | 28.47 | 28.47 | 28.39 | 28.42 | 126,924 | -0.20(-0.70%) |
Jul 22, 2024 | 28.56 | 28.64 | 28.49 | 28.62 | 194,776 | +0.26(+0.92%) |
Jul 19, 2024 | 28.40 | 28.41 | 28.30 | 28.36 | 142,415 | -0.16(-0.56%) |
Jul 18, 2024 | 28.81 | 28.84 | 28.48 | 28.52 | 144,222 | -0.22(-0.77%) |
Jul 17, 2024 | 28.67 | 28.82 | 28.67 | 28.74 | 329,519 | +0.12(+0.42%) |
Jul 16, 2024 | 28.37 | 28.64 | 28.37 | 28.62 | 196,055 | +0.18(+0.63%) |
Jul 15, 2024 | 28.56 | 28.57 | 28.42 | 28.44 | 162,020 | -0.19(-0.66%) |
Jul 12, 2024 | 28.58 | 28.71 | 28.50 | 28.63 | 298,027 | +0.21(+0.74%) |
Jul 11, 2024 | 28.39 | 28.48 | 28.38 | 28.42 | 321,613 | +0.14(+0.50%) |
Jul 10, 2024 | 28.12 | 28.29 | 28.12 | 28.28 | 242,591 | +0.38(+1.36%) |
Jul 09, 2024 | 27.92 | 27.98 | 27.82 | 27.90 | 251,467 | -0.18(-0.64%) |
Jul 08, 2024 | 28.23 | 28.25 | 28.07 | 28.08 | 225,676 | -0.13(-0.46%) |
Jul 05, 2024 | 28.28 | 28.28 | 28.03 | 28.21 | 138,709 | +0.15(+0.53%) |
Jul 03, 2024 | 27.92 | 28.09 | 27.92 | 28.06 | 169,495 | +0.37(+1.34%) |
Jul 02, 2024 | 27.58 | 27.71 | 27.54 | 27.69 | 776,124 | +0.10(+0.36%) |
Jul 01, 2024 | 27.72 | 27.81 | 27.55 | 27.59 | 214,743 | +0.15(+0.55%) |
Jun 28, 2024 | 27.41 | 27.49 | 27.34 | 27.44 | 261,845 | +0.11(+0.40%) |
Jun 27, 2024 | 27.34 | 27.41 | 27.27 | 27.33 | 209,751 | +0.02(+0.07%) |
Jun 26, 2024 | 27.27 | 27.36 | 27.25 | 27.31 | 358,212 | -0.20(-0.73%) |
Jun 25, 2024 | 27.52 | 27.54 | 27.41 | 27.51 | 215,808 | +0.03(+0.11%) |
Jun 24, 2024 | 27.43 | 27.59 | 27.43 | 27.48 | 448,206 | +0.34(+1.25%) |
Jun 21, 2024 | 27.11 | 27.17 | 27.05 | 27.14 | 347,167 | -0.24(-0.88%) |
Jun 20, 2024 | 27.30 | 27.43 | 27.27 | 27.38 | 570,570 | +0.01(+0.04%) |
Jun 18, 2024 | 27.24 | 27.37 | 27.24 | 27.37 | 338,130 | +0.10(+0.37%) |
Jun 17, 2024 | 27.10 | 27.27 | 27.00 | 27.27 | 494,923 | +0.10(+0.37%) |
Jun 14, 2024 | 27.09 | 27.20 | 27.01 | 27.17 | 736,180 | -0.25(-0.91%) |
Jun 13, 2024 | 27.62 | 27.62 | 27.33 | 27.42 | 280,344 | -0.49(-1.76%) |
Jun 12, 2024 | 28.08 | 28.12 | 27.87 | 27.91 | 296,038 | +0.23(+0.83%) |
Jun 11, 2024 | 27.73 | 27.78 | 27.53 | 27.68 | 1,137,577 | -0.43(-1.53%) |
Jun 10, 2024 | 27.95 | 28.12 | 27.89 | 28.11 | 283,413 | +0.00(+0.00%) |
Jun 07, 2024 | 28.18 | 28.25 | 28.07 | 28.11 | 410,130 | -0.26(-0.93%) |
Jun 06, 2024 | 28.28 | 28.39 | 28.28 | 28.37 | 637,338 | +0.06(+0.22%) |
Jun 05, 2024 | 28.35 | 28.35 | 28.17 | 28.31 | 268,017 | -0.02(-0.08%) |
Jun 04, 2024 | 28.34 | 28.38 | 28.21 | 28.33 | 177,791 | -0.18(-0.62%) |
Jun 03, 2024 | 28.57 | 28.59 | 28.41 | 28.51 | 290,701 | +0.00(+0.00%) |
May 31, 2024 | 28.42 | 28.51 | 28.28 | 28.51 | 409,907 | +0.31(+1.11%) |
May 30, 2024 | 28.13 | 28.27 | 28.12 | 28.20 | 219,485 | +0.28(+1.02%) |
May 29, 2024 | 28.02 | 28.10 | 27.91 | 27.91 | 503,087 | -0.50(-1.75%) |
May 28, 2024 | 28.50 | 28.52 | 28.35 | 28.41 | 259,186 | +0.12(+0.41%) |
May 24, 2024 | 28.22 | 28.33 | 28.21 | 28.29 | 94,809 | +0.30(+1.08%) |
May 23, 2024 | 28.36 | 28.36 | 27.96 | 27.99 | 174,587 | -0.19(-0.66%) |
May 22, 2024 | 28.27 | 28.30 | 28.12 | 28.18 | 157,883 | -0.32(-1.13%) |
May 21, 2024 | 28.48 | 28.53 | 28.43 | 28.50 | 331,008 | -0.01(-0.03%) |
May 20, 2024 | 28.56 | 28.61 | 28.51 | 28.51 | 76,885 | +0.00(+0.00%) |
May 17, 2024 | 28.39 | 28.53 | 28.36 | 28.51 | 104,985 | +0.18(+0.62%) |
May 16, 2024 | 28.44 | 28.45 | 28.33 | 28.33 | 132,559 | -0.24(-0.85%) |
May 15, 2024 | 28.50 | 28.58 | 28.39 | 28.58 | 205,786 | +0.21(+0.72%) |
May 14, 2024 | 28.27 | 28.37 | 28.24 | 28.37 | 154,123 | +0.28(+1.01%) |
May 13, 2024 | 28.11 | 28.20 | 28.08 | 28.09 | 231,030 | -0.01(-0.03%) |
May 10, 2024 | 28.16 | 28.17 | 28.05 | 28.10 | 108,687 | +0.09(+0.31%) |
May 09, 2024 | 27.82 | 28.02 | 27.82 | 28.01 | 229,931 | +0.20(+0.70%) |
May 08, 2024 | 27.71 | 27.85 | 27.70 | 27.82 | 351,070 | -0.07(-0.25%) |
May 07, 2024 | 27.91 | 27.95 | 27.85 | 27.88 | 540,605 | +0.01(+0.04%) |
May 06, 2024 | 27.84 | 27.89 | 27.81 | 27.87 | 280,081 | +0.21(+0.74%) |
May 03, 2024 | 27.70 | 27.72 | 27.52 | 27.67 | 388,648 | +0.17(+0.60%) |
May 02, 2024 | 27.42 | 27.55 | 27.31 | 27.50 | 296,515 | +0.41(+1.52%) |