Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 27.37 | 27.44 | 26.83 | 27.02 | 9,932 | -0.28(-1.03%) |
Jul 17, 2024 | 27.68 | 27.68 | 27.20 | 27.30 | 12,095 | -0.70(-2.49%) |
Jul 16, 2024 | 28.08 | 28.08 | 27.65 | 28.00 | 9,221 | +0.15(+0.54%) |
Jul 15, 2024 | 28.05 | 28.11 | 27.83 | 27.85 | 21,394 | +0.03(+0.09%) |
Jul 12, 2024 | 27.65 | 27.95 | 27.65 | 27.82 | 10,450 | +0.19(+0.70%) |
Jul 11, 2024 | 28.06 | 28.06 | 27.49 | 27.63 | 20,558 | -0.36(-1.30%) |
Jul 10, 2024 | 28.03 | 28.03 | 27.77 | 27.99 | 9,135 | +0.18(+0.65%) |
Jul 09, 2024 | 27.89 | 27.95 | 27.80 | 27.81 | 13,422 | +0.09(+0.31%) |
Jul 08, 2024 | 27.68 | 27.83 | 27.68 | 27.72 | 38,616 | +0.00(+0.00%) |
Jul 05, 2024 | 27.63 | 27.77 | 27.60 | 27.72 | 14,244 | +0.18(+0.64%) |
Jul 03, 2024 | 27.28 | 27.55 | 27.28 | 27.54 | 8,111 | +0.22(+0.80%) |
Jul 02, 2024 | 27.16 | 27.32 | 27.16 | 27.32 | 6,576 | +0.16(+0.60%) |
Jul 01, 2024 | 27.24 | 27.24 | 26.90 | 27.16 | 11,973 | +0.03(+0.11%) |
Jun 28, 2024 | 27.41 | 27.42 | 27.13 | 27.13 | 7,245 | -0.14(-0.51%) |
Jun 27, 2024 | 27.20 | 27.30 | 27.16 | 27.27 | 16,808 | +0.10(+0.37%) |
Jun 26, 2024 | 27.12 | 27.17 | 27.05 | 27.17 | 19,673 | +0.04(+0.15%) |
Jun 25, 2024 | 27.02 | 27.13 | 26.90 | 27.13 | 6,957 | +0.29(+1.10%) |
Jun 24, 2024 | 27.04 | 27.07 | 26.80 | 26.84 | 7,763 | -0.19(-0.72%) |
Jun 21, 2024 | 27.00 | 27.03 | 26.75 | 27.03 | 8,920 | -0.08(-0.28%) |
Jun 20, 2024 | 27.34 | 27.52 | 26.95 | 27.11 | 18,001 | -0.13(-0.49%) |
Jun 18, 2024 | 27.10 | 27.28 | 27.10 | 27.24 | 22,900 | +0.08(+0.29%) |
Jun 17, 2024 | 27.03 | 27.27 | 26.88 | 27.16 | 12,568 | +0.22(+0.81%) |
Jun 14, 2024 | 27.00 | 27.01 | 26.88 | 26.94 | 29,594 | -0.13(-0.48%) |
Jun 13, 2024 | 27.22 | 27.22 | 26.89 | 27.07 | 7,668 | +0.05(+0.17%) |
Jun 12, 2024 | 27.08 | 27.11 | 27.02 | 27.02 | 2,090 | +0.38(+1.44%) |
Jun 11, 2024 | 26.66 | 26.66 | 26.43 | 26.64 | 7,527 | +0.01(+0.04%) |
Jun 10, 2024 | 26.55 | 26.66 | 26.49 | 26.63 | 6,029 | +0.06(+0.22%) |
Jun 07, 2024 | 26.58 | 26.73 | 26.57 | 26.57 | 13,165 | -0.26(-0.97%) |
Jun 06, 2024 | 26.77 | 26.84 | 26.77 | 26.83 | 6,511 | +0.04(+0.14%) |
Jun 05, 2024 | 26.58 | 26.80 | 26.58 | 26.80 | 9,883 | +0.41(+1.56%) |
Jun 04, 2024 | 26.30 | 26.38 | 26.29 | 26.38 | 24,942 | -0.00(-0.00%) |
Jun 03, 2024 | 26.33 | 26.38 | 26.26 | 26.38 | 6,406 | +0.06(+0.24%) |
May 31, 2024 | 26.51 | 26.51 | 26.07 | 26.32 | 7,433 | -0.25(-0.94%) |
May 30, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 730 | -0.05(-0.19%) |
May 29, 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 2,450 | -0.12(-0.46%) |
May 28, 2024 | 26.78 | 26.82 | 26.70 | 26.74 | 8,935 | +0.17(+0.65%) |
May 24, 2024 | 26.56 | 26.59 | 26.56 | 26.57 | 1,593 | +0.42(+1.61%) |
May 23, 2024 | 26.58 | 26.59 | 25.98 | 26.15 | 4,769 | -0.10(-0.38%) |
May 22, 2024 | 26.49 | 26.49 | 26.18 | 26.25 | 6,306 | -0.21(-0.80%) |
May 21, 2024 | 26.29 | 26.47 | 26.28 | 26.46 | 3,834 | +0.08(+0.32%) |
May 20, 2024 | 26.26 | 26.43 | 26.26 | 26.38 | 1,466 | +0.13(+0.48%) |
May 17, 2024 | 26.15 | 26.25 | 26.10 | 26.25 | 3,704 | +0.22(+0.83%) |
May 16, 2024 | 26.29 | 26.29 | 26.03 | 26.03 | 3,107 | -0.30(-1.12%) |
May 15, 2024 | 25.85 | 26.33 | 25.85 | 26.33 | 13,650 | +0.57(+2.23%) |
May 14, 2024 | 25.57 | 25.76 | 25.57 | 25.76 | 4,073 | +0.23(+0.88%) |
May 13, 2024 | 25.73 | 25.73 | 25.51 | 25.53 | 5,686 | -0.16(-0.64%) |
May 10, 2024 | 25.97 | 25.97 | 25.65 | 25.69 | 3,456 | -0.03(-0.10%) |
May 09, 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 2,363 | +0.02(+0.09%) |
May 08, 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 1,856 | -0.06(-0.24%) |
May 07, 2024 | 25.70 | 25.91 | 25.70 | 25.76 | 21,306 | -0.03(-0.12%) |
May 06, 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 19,035 | +0.46(+1.82%) |
May 03, 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 4,811 | +0.38(+1.51%) |
May 02, 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 2,637 | +0.32(+1.31%) |