Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.28 | 28.28 | 28.14 | 28.14 | 10,905 | +0.28(+1.02%) |
Jul 25, 2024 | 27.89 | 27.89 | 27.86 | 27.86 | 514 | -0.52(-1.83%) |
Jul 24, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 179 | +0.01(+0.04%) |
Jul 23, 2024 | 28.50 | 28.51 | 28.28 | 28.37 | 2,203 | +0.08(+0.30%) |
Jul 22, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 331 | +0.06(+0.20%) |
Jul 19, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 190 | -0.40(-1.41%) |
Jul 18, 2024 | 28.85 | 28.85 | 28.63 | 28.63 | 1,108 | -0.05(-0.17%) |
Jul 17, 2024 | 28.75 | 28.75 | 28.68 | 28.68 | 3,906 | +0.01(+0.03%) |
Jul 16, 2024 | 28.44 | 28.68 | 28.44 | 28.68 | 623 | +0.21(+0.72%) |
Jul 15, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 363 | +0.11(+0.38%) |
Jul 12, 2024 | 28.57 | 28.57 | 28.36 | 28.36 | 619 | +0.02(+0.08%) |
Jul 11, 2024 | 28.15 | 28.34 | 28.06 | 28.34 | 14,350 | +0.50(+1.81%) |
Jul 10, 2024 | 27.75 | 27.97 | 27.75 | 27.84 | 2,734 | +0.01(+0.04%) |
Jul 09, 2024 | 27.83 | 27.91 | 27.82 | 27.82 | 2,035 | +0.08(+0.29%) |
Jul 08, 2024 | 27.97 | 27.98 | 27.68 | 27.74 | 3,152 | -0.24(-0.85%) |
Jul 05, 2024 | 27.86 | 27.98 | 27.86 | 27.98 | 2,029 | +0.31(+1.12%) |
Jul 03, 2024 | 27.53 | 27.87 | 27.53 | 27.67 | 16,144 | +0.30(+1.10%) |
Jul 02, 2024 | 27.38 | 27.38 | 27.26 | 27.37 | 5,295 | +0.01(+0.04%) |
Jul 01, 2024 | 27.46 | 27.46 | 27.24 | 27.36 | 2,581 | +0.02(+0.08%) |
Jun 28, 2024 | 27.41 | 27.41 | 27.34 | 27.34 | 2,174 | +0.04(+0.16%) |
Jun 27, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 400 | +0.27(+1.00%) |
Jun 26, 2024 | 27.25 | 27.25 | 26.92 | 27.02 | 3,733 | -0.29(-1.04%) |
Jun 25, 2024 | 27.31 | 27.34 | 27.31 | 27.31 | 2,443 | -0.07(-0.27%) |
Jun 24, 2024 | 27.48 | 27.51 | 27.38 | 27.38 | 1,211 | -0.02(-0.08%) |
Jun 21, 2024 | 27.60 | 27.60 | 27.37 | 27.40 | 6,162 | -0.40(-1.43%) |
Jun 20, 2024 | 27.88 | 27.88 | 27.69 | 27.80 | 906 | +0.41(+1.50%) |
Jun 18, 2024 | 27.53 | 27.53 | 27.39 | 27.39 | 564 | +0.17(+0.62%) |
Jun 17, 2024 | 27.27 | 27.33 | 27.16 | 27.22 | 84,753 | -0.15(-0.54%) |
Jun 14, 2024 | 27.50 | 27.50 | 27.37 | 27.37 | 106,484 | +0.35(+1.30%) |
Jun 13, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 47 | -0.42(-1.55%) |
Jun 12, 2024 | 27.45 | 27.49 | 27.45 | 27.45 | 1,623 | +0.25(+0.92%) |
Jun 11, 2024 | 27.26 | 27.26 | 27.04 | 27.20 | 7,510 | +0.08(+0.30%) |
Jun 10, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 119 | +0.21(+0.78%) |
Jun 07, 2024 | 27.09 | 27.09 | 26.91 | 26.91 | 91,894 | -0.93(-3.35%) |
Jun 06, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 75 | +0.20(+0.74%) |
Jun 05, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 89 | +0.26(+0.95%) |
Jun 04, 2024 | 27.44 | 27.46 | 27.37 | 27.37 | 6,439 | -0.18(-0.65%) |
Jun 03, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 134 | +0.24(+0.87%) |
May 31, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 100 | -0.22(-0.82%) |
May 30, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 109 | +0.12(+0.45%) |
May 29, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 12 | -0.23(-0.84%) |
May 28, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 537 | +0.30(+1.11%) |
May 24, 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 1,038 | +0.01(+0.05%) |
May 23, 2024 | 27.58 | 27.58 | 27.33 | 27.33 | 735 | -0.58(-2.09%) |
May 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 17 | -0.50(-1.75%) |
May 21, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 97 | +0.00(+0.00%) |
May 20, 2024 | 28.60 | 28.60 | 28.39 | 28.41 | 1,699 | +0.11(+0.38%) |
May 17, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 125 | +0.44(+1.57%) |
May 16, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 151 | -0.09(-0.33%) |
May 15, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 34 | +0.35(+1.25%) |
May 14, 2024 | 27.66 | 27.66 | 27.61 | 27.61 | 105 | +0.23(+0.85%) |
May 13, 2024 | 27.32 | 27.38 | 27.32 | 27.38 | 434 | -0.28(-1.01%) |
May 10, 2024 | 27.51 | 27.73 | 27.51 | 27.66 | 801 | +0.21(+0.77%) |
May 09, 2024 | 27.06 | 27.45 | 27.06 | 27.45 | 776 | +0.39(+1.44%) |
May 08, 2024 | 27.00 | 27.09 | 27.00 | 27.06 | 313 | -0.05(-0.19%) |
May 07, 2024 | 27.13 | 27.14 | 27.05 | 27.11 | 1,443 | -0.12(-0.43%) |
May 06, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 91 | +0.28(+1.05%) |
May 03, 2024 | 26.91 | 26.94 | 26.89 | 26.94 | 1,004 | -0.04(-0.16%) |
May 02, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 61 | -0.14(-0.51%) |