Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.06 | 27.19 | 27.06 | 27.17 | 2,022 | +0.32(+1.17%) |
Jul 25, 2024 | 27.11 | 27.16 | 26.86 | 26.86 | 2,917 | -0.38(-1.41%) |
Jul 24, 2024 | 27.54 | 27.71 | 27.24 | 27.24 | 4,790 | -0.53(-1.91%) |
Jul 23, 2024 | 27.84 | 27.85 | 27.77 | 27.77 | 251 | -0.03(-0.11%) |
Jul 22, 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 3,999 | +0.43(+1.57%) |
Jul 19, 2024 | 27.39 | 27.39 | 27.33 | 27.37 | 201 | +0.25(+0.92%) |
Jul 18, 2024 | 27.58 | 27.65 | 27.12 | 27.12 | 2,995 | -0.42(-1.52%) |
Jul 17, 2024 | 27.83 | 27.83 | 27.54 | 27.54 | 15,873 | -0.71(-2.51%) |
Jul 16, 2024 | 27.95 | 28.25 | 27.95 | 28.25 | 419 | +0.43(+1.53%) |
Jul 15, 2024 | 27.81 | 27.82 | 27.81 | 27.82 | 282 | +0.12(+0.44%) |
Jul 12, 2024 | 27.71 | 27.71 | 27.69 | 27.70 | 1,008 | +0.27(+0.97%) |
Jul 11, 2024 | 27.24 | 27.43 | 27.24 | 27.43 | 5,194 | +0.23(+0.86%) |
Jul 10, 2024 | 27.15 | 27.20 | 27.05 | 27.20 | 3,015 | +0.10(+0.37%) |
Jul 09, 2024 | 27.08 | 27.11 | 27.08 | 27.10 | 2,244 | -0.16(-0.59%) |
Jul 08, 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 1,106 | +0.11(+0.41%) |
Jul 05, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 5,238 | +0.12(+0.45%) |
Jul 03, 2024 | 26.81 | 27.03 | 26.81 | 27.03 | 206 | +0.07(+0.25%) |
Jul 02, 2024 | 26.92 | 26.96 | 26.92 | 26.96 | 442 | +0.18(+0.67%) |
Jul 01, 2024 | 26.85 | 26.88 | 26.78 | 26.78 | 3,157 | -0.32(-1.18%) |
Jun 28, 2024 | 27.11 | 27.11 | 27.10 | 27.10 | 4,214 | -0.05(-0.18%) |
Jun 27, 2024 | 26.86 | 27.18 | 26.86 | 27.15 | 1,329 | +0.22(+0.81%) |
Jun 26, 2024 | 26.76 | 26.94 | 26.75 | 26.93 | 8,102 | +0.08(+0.31%) |
Jun 25, 2024 | 26.68 | 26.85 | 26.68 | 26.85 | 3,409 | +0.23(+0.86%) |
Jun 24, 2024 | 26.68 | 26.68 | 26.62 | 26.62 | 422 | +0.01(+0.02%) |
Jun 21, 2024 | 26.38 | 26.61 | 26.38 | 26.61 | 518 | +0.09(+0.35%) |
Jun 20, 2024 | 26.53 | 26.58 | 26.48 | 26.52 | 1,215 | -0.16(-0.61%) |
Jun 18, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 100 | -0.04(-0.14%) |
Jun 17, 2024 | 26.46 | 26.80 | 26.46 | 26.72 | 2,326 | +0.14(+0.54%) |
Jun 14, 2024 | 26.70 | 26.70 | 26.56 | 26.58 | 506 | -0.33(-1.24%) |
Jun 13, 2024 | 26.88 | 26.91 | 26.88 | 26.91 | 818 | -0.34(-1.25%) |
Jun 12, 2024 | 27.27 | 27.39 | 27.25 | 27.25 | 2,567 | +0.39(+1.44%) |
Jun 11, 2024 | 26.87 | 26.91 | 26.86 | 26.86 | 1,945 | -0.21(-0.78%) |
Jun 10, 2024 | 26.82 | 27.13 | 26.82 | 27.07 | 1,215 | +0.18(+0.66%) |
Jun 07, 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 155 | -0.20(-0.76%) |
Jun 06, 2024 | 27.33 | 27.34 | 27.10 | 27.10 | 1,231 | -0.26(-0.94%) |
Jun 05, 2024 | 27.29 | 27.36 | 27.29 | 27.36 | 2,307 | +0.38(+1.39%) |
Jun 04, 2024 | 27.04 | 27.04 | 26.98 | 26.98 | 573 | -0.12(-0.44%) |
Jun 03, 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 1,011 | +0.07(+0.25%) |
May 31, 2024 | 26.98 | 27.07 | 26.98 | 27.03 | 740 | -0.14(-0.50%) |
May 30, 2024 | 27.32 | 27.32 | 27.17 | 27.17 | 448 | -0.23(-0.83%) |
May 29, 2024 | 27.44 | 27.44 | 27.40 | 27.40 | 1,041 | -0.22(-0.81%) |
May 28, 2024 | 27.71 | 27.72 | 27.60 | 27.62 | 70,396 | -0.08(-0.29%) |
May 24, 2024 | 27.45 | 27.70 | 27.45 | 27.70 | 735 | +0.37(+1.35%) |
May 23, 2024 | 27.77 | 27.77 | 27.33 | 27.33 | 303 | -0.37(-1.33%) |
May 22, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 35 | -0.13(-0.47%) |
May 21, 2024 | 27.80 | 27.89 | 27.77 | 27.83 | 46,004 | -0.11(-0.40%) |
May 20, 2024 | 27.92 | 27.97 | 27.86 | 27.94 | 698 | +0.33(+1.18%) |
May 17, 2024 | 27.66 | 27.66 | 27.62 | 27.62 | 173 | +0.03(+0.10%) |
May 16, 2024 | 27.69 | 27.69 | 27.59 | 27.59 | 661 | -0.17(-0.62%) |
May 15, 2024 | 27.63 | 27.77 | 27.63 | 27.76 | 2,461 | +0.49(+1.79%) |
May 14, 2024 | 27.14 | 27.30 | 27.14 | 27.27 | 571 | +0.21(+0.79%) |
May 13, 2024 | 27.15 | 27.15 | 27.05 | 27.06 | 15,096 | +0.06(+0.21%) |
May 10, 2024 | 27.05 | 27.05 | 26.99 | 27.00 | 2,030 | -0.09(-0.33%) |
May 09, 2024 | 27.12 | 27.12 | 27.09 | 27.09 | 8,963 | +0.07(+0.27%) |
May 08, 2024 | 26.98 | 27.02 | 26.94 | 27.02 | 39,549 | -0.15(-0.56%) |
May 07, 2024 | 27.17 | 27.33 | 27.10 | 27.17 | 13,879 | -0.02(-0.07%) |
May 06, 2024 | 26.98 | 27.23 | 26.98 | 27.19 | 16,257 | +0.47(+1.76%) |
May 03, 2024 | 26.89 | 26.89 | 26.70 | 26.72 | 3,163 | +0.35(+1.32%) |
May 02, 2024 | 26.13 | 26.39 | 26.13 | 26.38 | 40,804 | +0.32(+1.23%) |