Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.25 | 28.27 | 28.23 | 28.25 | 1,216,832 | -0.04(-0.16%) |
Jul 18, 2024 | 28.32 | 28.36 | 28.29 | 28.29 | 1,696,542 | -0.06(-0.21%) |
Jul 17, 2024 | 28.30 | 28.36 | 28.29 | 28.35 | 2,555,742 | +0.02(+0.07%) |
Jul 16, 2024 | 28.29 | 28.34 | 28.27 | 28.33 | 1,911,696 | +0.07(+0.25%) |
Jul 15, 2024 | 28.28 | 28.30 | 28.25 | 28.26 | 1,060,227 | -0.05(-0.18%) |
Jul 12, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 943,484 | +0.07(+0.25%) |
Jul 11, 2024 | 28.26 | 28.30 | 28.22 | 28.24 | 1,427,709 | +0.14(+0.50%) |
Jul 10, 2024 | 28.12 | 28.12 | 28.09 | 28.10 | 1,667,375 | +0.00(+0.00%) |
Jul 09, 2024 | 28.09 | 28.11 | 28.05 | 28.10 | 1,042,387 | -0.02(-0.07%) |
Jul 08, 2024 | 28.10 | 28.13 | 28.08 | 28.12 | 860,586 | +0.00(+0.00%) |
Jul 05, 2024 | 28.08 | 28.13 | 28.05 | 28.12 | 861,068 | +0.13(+0.46%) |
Jul 03, 2024 | 27.91 | 28.01 | 27.90 | 27.99 | 929,075 | +0.12(+0.43%) |
Jul 02, 2024 | 27.88 | 27.89 | 27.84 | 27.87 | 1,665,530 | +0.07(+0.25%) |
Jul 01, 2024 | 27.82 | 27.86 | 27.77 | 27.80 | 1,621,782 | -0.22(-0.79%) |
Jun 28, 2024 | 28.13 | 28.15 | 28.01 | 28.02 | 3,244,542 | -0.07(-0.25%) |
Jun 27, 2024 | 28.08 | 28.10 | 28.07 | 28.09 | 1,639,383 | +0.05(+0.18%) |
Jun 26, 2024 | 28.05 | 28.06 | 28.02 | 28.04 | 2,097,313 | -0.11(-0.39%) |
Jun 25, 2024 | 28.11 | 28.15 | 28.10 | 28.15 | 1,316,868 | +0.02(+0.07%) |
Jun 24, 2024 | 28.11 | 28.13 | 28.09 | 28.13 | 869,298 | +0.02(+0.07%) |
Jun 21, 2024 | 28.16 | 28.17 | 28.09 | 28.11 | 1,169,440 | +0.00(+0.00%) |
Jun 20, 2024 | 28.07 | 28.12 | 28.05 | 28.11 | 1,484,691 | -0.05(-0.18%) |
Jun 18, 2024 | 28.11 | 28.19 | 28.10 | 28.16 | 1,824,269 | +0.09(+0.32%) |
Jun 17, 2024 | 28.08 | 28.08 | 28.04 | 28.07 | 446,033 | -0.09(-0.32%) |
Jun 14, 2024 | 28.14 | 28.18 | 28.12 | 28.16 | 697,595 | +0.04(+0.14%) |
Jun 13, 2024 | 28.08 | 28.16 | 28.07 | 28.12 | 1,093,344 | +0.12(+0.43%) |
Jun 12, 2024 | 28.07 | 28.12 | 27.99 | 28.00 | 1,686,917 | +0.11(+0.39%) |
Jun 11, 2024 | 27.83 | 27.89 | 27.81 | 27.89 | 1,490,761 | +0.11(+0.40%) |
Jun 10, 2024 | 27.80 | 27.81 | 27.77 | 27.78 | 911,367 | -0.03(-0.11%) |
Jun 07, 2024 | 27.86 | 27.86 | 27.81 | 27.81 | 2,213,465 | -0.21(-0.75%) |
Jun 06, 2024 | 28.00 | 28.04 | 27.99 | 28.02 | 713,730 | +0.01(+0.04%) |
Jun 05, 2024 | 27.98 | 28.02 | 27.92 | 28.01 | 4,023,154 | +0.05(+0.18%) |
Jun 04, 2024 | 27.90 | 27.98 | 27.90 | 27.96 | 1,180,937 | +0.11(+0.39%) |
Jun 03, 2024 | 27.76 | 27.86 | 27.74 | 27.85 | 1,728,872 | +0.12(+0.43%) |
May 31, 2024 | 27.69 | 27.73 | 27.68 | 27.73 | 1,731,154 | +0.11(+0.40%) |
May 30, 2024 | 27.60 | 27.64 | 27.59 | 27.62 | 820,492 | +0.09(+0.33%) |
May 29, 2024 | 27.59 | 27.59 | 27.50 | 27.53 | 1,003,713 | -0.08(-0.29%) |
May 28, 2024 | 27.74 | 27.74 | 27.61 | 27.61 | 759,043 | -0.09(-0.32%) |
May 24, 2024 | 27.67 | 27.71 | 27.66 | 27.70 | 910,927 | +0.00(+0.00%) |
May 23, 2024 | 27.77 | 27.78 | 27.66 | 27.70 | 811,999 | -0.07(-0.25%) |
May 22, 2024 | 27.75 | 27.79 | 27.75 | 27.77 | 1,465,985 | -0.02(-0.07%) |
May 21, 2024 | 27.80 | 27.82 | 27.79 | 27.79 | 914,487 | +0.04(+0.14%) |
May 20, 2024 | 27.76 | 27.77 | 27.74 | 27.75 | 868,931 | -0.02(-0.07%) |
May 17, 2024 | 27.81 | 27.82 | 27.77 | 27.77 | 758,715 | -0.05(-0.18%) |
May 16, 2024 | 27.88 | 27.88 | 27.82 | 27.82 | 1,167,195 | -0.05(-0.18%) |
May 15, 2024 | 27.85 | 27.89 | 27.82 | 27.87 | 1,451,129 | +0.14(+0.50%) |
May 14, 2024 | 27.71 | 27.74 | 27.69 | 27.73 | 1,148,527 | +0.07(+0.25%) |
May 13, 2024 | 27.70 | 27.70 | 27.66 | 27.66 | 1,165,850 | +0.02(+0.07%) |
May 10, 2024 | 27.67 | 27.68 | 27.64 | 27.64 | 2,614,913 | -0.06(-0.22%) |
May 09, 2024 | 27.66 | 27.72 | 27.65 | 27.70 | 1,113,189 | +0.04(+0.14%) |
May 08, 2024 | 27.67 | 27.68 | 27.64 | 27.66 | 2,101,025 | -0.04(-0.14%) |
May 07, 2024 | 27.72 | 27.74 | 27.68 | 27.70 | 1,094,676 | +0.05(+0.18%) |
May 06, 2024 | 27.65 | 27.68 | 27.64 | 27.65 | 1,204,772 | +0.00(+0.00%) |
May 03, 2024 | 27.69 | 27.71 | 27.60 | 27.65 | 1,355,598 | +0.12(+0.43%) |
May 02, 2024 | 27.44 | 27.55 | 27.43 | 27.53 | 1,205,056 | +0.10(+0.36%) |