Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 28.44 | 28.65 | 28.39 | 28.65 | 478,320 | +0.31(+1.09%) |
Jul 16, 2024 | 28.33 | 28.39 | 28.15 | 28.34 | 334,704 | +0.13(+0.46%) |
Jul 15, 2024 | 28.57 | 28.57 | 28.11 | 28.21 | 539,221 | -0.19(-0.67%) |
Jul 12, 2024 | 28.15 | 28.54 | 28.11 | 28.40 | 831,623 | +0.36(+1.28%) |
Jul 11, 2024 | 27.96 | 28.12 | 27.93 | 28.04 | 731,428 | +0.21(+0.75%) |
Jul 10, 2024 | 27.61 | 27.83 | 27.56 | 27.83 | 381,046 | +0.26(+0.94%) |
Jul 09, 2024 | 27.57 | 27.63 | 27.44 | 27.57 | 370,965 | +0.03(+0.11%) |
Jul 08, 2024 | 27.54 | 27.57 | 27.42 | 27.54 | 443,732 | +0.11(+0.40%) |
Jul 05, 2024 | 27.43 | 27.47 | 27.31 | 27.43 | 417,128 | +0.20(+0.73%) |
Jul 03, 2024 | 27.21 | 27.38 | 27.15 | 27.23 | 271,927 | +0.07(+0.26%) |
Jul 02, 2024 | 27.16 | 27.21 | 27.13 | 27.16 | 374,700 | -0.07(-0.26%) |
Jul 01, 2024 | 27.38 | 27.42 | 27.14 | 27.23 | 362,165 | -0.09(-0.33%) |
Jun 28, 2024 | 27.60 | 27.60 | 27.24 | 27.32 | 379,259 | -0.21(-0.76%) |
Jun 27, 2024 | 27.50 | 27.53 | 27.27 | 27.53 | 344,061 | +0.00(+0.00%) |
Jun 26, 2024 | 27.57 | 27.65 | 27.47 | 27.53 | 206,394 | -0.17(-0.61%) |
Jun 25, 2024 | 27.77 | 27.77 | 27.58 | 27.70 | 228,869 | +0.04(+0.14%) |
Jun 24, 2024 | 27.60 | 27.66 | 27.45 | 27.66 | 285,769 | +0.15(+0.55%) |
Jun 21, 2024 | 27.54 | 27.60 | 27.46 | 27.51 | 223,069 | +0.09(+0.33%) |
Jun 20, 2024 | 27.26 | 27.44 | 27.25 | 27.42 | 390,894 | +0.19(+0.70%) |
Jun 18, 2024 | 27.50 | 27.50 | 27.18 | 27.23 | 501,462 | -0.41(-1.48%) |
Jun 17, 2024 | 27.92 | 27.95 | 27.58 | 27.64 | 382,069 | -0.37(-1.32%) |
Jun 14, 2024 | 27.80 | 28.09 | 27.68 | 28.01 | 377,925 | +0.35(+1.26%) |
Jun 13, 2024 | 27.81 | 27.84 | 27.60 | 27.66 | 373,688 | -0.02(-0.07%) |
Jun 12, 2024 | 27.86 | 27.88 | 27.61 | 27.68 | 338,154 | +0.02(+0.07%) |
Jun 11, 2024 | 27.61 | 27.76 | 27.43 | 27.66 | 222,658 | +0.14(+0.51%) |
Jun 10, 2024 | 27.61 | 27.81 | 27.41 | 27.52 | 273,455 | -0.16(-0.57%) |
Jun 07, 2024 | 27.91 | 27.94 | 27.64 | 27.68 | 275,967 | -0.29(-1.03%) |
Jun 06, 2024 | 27.94 | 28.19 | 27.91 | 27.97 | 238,028 | +0.07(+0.25%) |
Jun 05, 2024 | 28.06 | 28.06 | 27.86 | 27.90 | 238,350 | -0.16(-0.57%) |
Jun 04, 2024 | 27.99 | 28.12 | 27.82 | 28.06 | 235,610 | +0.09(+0.32%) |
Jun 03, 2024 | 28.25 | 28.26 | 27.86 | 27.97 | 260,261 | -0.27(-0.95%) |
May 31, 2024 | 27.74 | 28.27 | 27.69 | 28.24 | 367,937 | +0.62(+2.23%) |
May 30, 2024 | 27.41 | 27.64 | 27.36 | 27.62 | 346,386 | +0.34(+1.24%) |
May 29, 2024 | 27.35 | 27.43 | 27.25 | 27.28 | 173,299 | -0.29(-1.04%) |
May 28, 2024 | 27.66 | 27.89 | 27.45 | 27.57 | 337,978 | -0.03(-0.11%) |
May 24, 2024 | 27.38 | 27.66 | 27.38 | 27.60 | 180,461 | +0.25(+0.91%) |
May 23, 2024 | 28.03 | 28.07 | 27.28 | 27.35 | 384,457 | -0.70(-2.48%) |
May 22, 2024 | 28.21 | 28.25 | 27.98 | 28.05 | 270,568 | -0.16(-0.56%) |
May 21, 2024 | 28.10 | 28.23 | 28.07 | 28.21 | 299,220 | +0.17(+0.60%) |
May 20, 2024 | 28.05 | 28.13 | 27.99 | 28.04 | 234,693 | -0.01(-0.04%) |
May 17, 2024 | 28.21 | 28.22 | 28.01 | 28.05 | 254,190 | -0.14(-0.49%) |
May 16, 2024 | 28.01 | 28.31 | 28.01 | 28.19 | 266,744 | +0.23(+0.82%) |
May 15, 2024 | 27.87 | 28.19 | 27.85 | 27.96 | 480,540 | +0.22(+0.78%) |
May 14, 2024 | 27.88 | 27.90 | 27.57 | 27.74 | 373,792 | -0.08(-0.28%) |
May 13, 2024 | 27.64 | 27.83 | 27.62 | 27.82 | 336,039 | +0.18(+0.64%) |
May 10, 2024 | 27.50 | 27.70 | 27.41 | 27.64 | 290,924 | +0.26(+0.94%) |
May 09, 2024 | 27.09 | 27.45 | 27.05 | 27.39 | 340,698 | +0.37(+1.39%) |
May 08, 2024 | 26.85 | 27.04 | 26.73 | 27.01 | 266,792 | +0.12(+0.44%) |
May 07, 2024 | 26.64 | 26.94 | 26.64 | 26.89 | 303,648 | +0.27(+1.00%) |
May 06, 2024 | 26.39 | 26.63 | 26.39 | 26.63 | 306,032 | +0.33(+1.24%) |
May 03, 2024 | 26.29 | 26.44 | 26.19 | 26.30 | 295,685 | +0.17(+0.64%) |
May 02, 2024 | 25.91 | 26.23 | 25.91 | 26.14 | 180,479 | +0.26(+0.99%) |