Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 27.15 | 27.17 | 27.12 | 27.16 | 281,046 | +0.03(+0.11%) |
Jul 26, 2024 | 27.15 | 27.15 | 27.11 | 27.13 | 1,484,904 | -0.01(-0.04%) |
Jul 25, 2024 | 27.10 | 27.17 | 27.10 | 27.14 | 21,002,968 | +0.06(+0.22%) |
Jul 24, 2024 | 27.11 | 27.14 | 27.07 | 27.08 | 208,630 | -0.03(-0.11%) |
Jul 23, 2024 | 27.10 | 27.12 | 27.09 | 27.11 | 204,958 | +0.01(+0.04%) |
Jul 22, 2024 | 27.10 | 27.11 | 27.08 | 27.10 | 162,476 | +0.02(+0.06%) |
Jul 19, 2024 | 27.18 | 27.18 | 27.08 | 27.09 | 107,541 | -0.02(-0.09%) |
Jul 18, 2024 | 27.12 | 27.12 | 27.08 | 27.11 | 9,657,772 | +0.00(+0.00%) |
Jul 17, 2024 | 27.11 | 27.12 | 27.08 | 27.11 | 352,872 | -0.02(-0.07%) |
Jul 16, 2024 | 27.14 | 27.14 | 27.08 | 27.13 | 196,225 | +0.07(+0.26%) |
Jul 15, 2024 | 27.08 | 27.08 | 27.04 | 27.06 | 172,628 | -0.02(-0.07%) |
Jul 12, 2024 | 27.08 | 27.09 | 27.07 | 27.08 | 395,958 | +0.02(+0.07%) |
Jul 11, 2024 | 27.05 | 27.07 | 27.03 | 27.06 | 9,482,998 | +0.06(+0.22%) |
Jul 10, 2024 | 27.01 | 27.01 | 26.97 | 27.00 | 183,724 | +0.01(+0.04%) |
Jul 09, 2024 | 26.99 | 26.99 | 26.96 | 26.99 | 150,154 | +0.01(+0.04%) |
Jul 08, 2024 | 27.01 | 27.01 | 26.96 | 26.98 | 137,111 | -0.02(-0.07%) |
Jul 05, 2024 | 26.99 | 27.00 | 26.93 | 27.00 | 115,933 | +0.08(+0.30%) |
Jul 03, 2024 | 26.87 | 26.95 | 26.86 | 26.92 | 233,870 | +0.04(+0.15%) |
Jul 02, 2024 | 26.89 | 26.89 | 26.85 | 26.88 | 9,600,756 | +0.08(+0.30%) |
Jul 01, 2024 | 26.81 | 26.83 | 26.79 | 26.80 | 115,372 | -0.05(-0.19%) |
Jun 28, 2024 | 26.94 | 26.94 | 26.85 | 26.85 | 193,185 | -0.05(-0.20%) |
Jun 27, 2024 | 26.91 | 26.91 | 26.87 | 26.91 | 200,950 | -0.04(-0.17%) |
Jun 26, 2024 | 27.00 | 27.00 | 26.93 | 26.95 | 174,252 | -0.08(-0.30%) |
Jun 25, 2024 | 27.05 | 27.05 | 26.98 | 27.03 | 215,735 | +0.01(+0.04%) |
Jun 24, 2024 | 27.02 | 27.03 | 26.98 | 27.02 | 117,365 | +0.00(+0.00%) |
Jun 21, 2024 | 27.02 | 27.02 | 26.98 | 27.02 | 358,825 | +0.01(+0.04%) |
Jun 20, 2024 | 27.04 | 27.04 | 26.97 | 27.01 | 220,494 | -0.02(-0.07%) |
Jun 18, 2024 | 27.00 | 27.04 | 26.98 | 27.03 | 370,738 | +0.05(+0.19%) |
Jun 17, 2024 | 27.00 | 27.00 | 26.96 | 26.98 | 232,739 | -0.05(-0.18%) |
Jun 14, 2024 | 26.98 | 27.03 | 26.97 | 27.03 | 220,907 | +0.06(+0.22%) |
Jun 13, 2024 | 26.96 | 26.99 | 26.94 | 26.97 | 119,456 | +0.05(+0.19%) |
Jun 12, 2024 | 26.95 | 26.95 | 26.88 | 26.92 | 99,146 | +0.10(+0.37%) |
Jun 11, 2024 | 26.81 | 26.82 | 26.77 | 26.82 | 117,392 | +0.05(+0.19%) |
Jun 10, 2024 | 26.75 | 26.79 | 26.75 | 26.77 | 129,803 | -0.02(-0.07%) |
Jun 07, 2024 | 26.78 | 26.80 | 26.77 | 26.79 | 84,889 | -0.08(-0.30%) |
Jun 06, 2024 | 26.88 | 26.88 | 26.83 | 26.87 | 530,602 | +0.05(+0.19%) |
Jun 05, 2024 | 26.79 | 26.82 | 26.75 | 26.82 | 263,263 | +0.09(+0.34%) |
Jun 04, 2024 | 26.73 | 26.73 | 26.68 | 26.73 | 198,447 | +0.03(+0.11%) |
Jun 03, 2024 | 26.67 | 26.70 | 26.61 | 26.70 | 356,195 | +0.10(+0.38%) |
May 31, 2024 | 26.66 | 26.66 | 26.56 | 26.60 | 187,246 | +0.02(+0.06%) |
May 30, 2024 | 26.60 | 26.60 | 26.56 | 26.58 | 132,298 | +0.02(+0.07%) |
May 29, 2024 | 26.63 | 26.63 | 26.55 | 26.56 | 378,778 | -0.06(-0.22%) |
May 28, 2024 | 26.70 | 26.70 | 26.60 | 26.62 | 180,731 | -0.01(-0.04%) |
May 24, 2024 | 26.68 | 26.68 | 26.63 | 26.63 | 119,272 | -0.01(-0.04%) |
May 23, 2024 | 26.76 | 26.76 | 26.64 | 26.64 | 323,810 | -0.06(-0.22%) |
May 22, 2024 | 26.77 | 26.77 | 26.70 | 26.70 | 623,163 | -0.05(-0.20%) |
May 21, 2024 | 26.84 | 26.84 | 26.75 | 26.76 | 207,702 | -0.02(-0.09%) |
May 20, 2024 | 26.80 | 26.81 | 26.78 | 26.78 | 107,481 | -0.02(-0.07%) |
May 17, 2024 | 26.86 | 26.86 | 26.78 | 26.80 | 126,861 | -0.04(-0.17%) |
May 16, 2024 | 26.91 | 26.91 | 26.84 | 26.85 | 154,205 | -0.04(-0.17%) |
May 15, 2024 | 26.91 | 26.91 | 26.87 | 26.89 | 529,727 | +0.05(+0.20%) |
May 14, 2024 | 26.83 | 26.84 | 26.81 | 26.84 | 210,268 | +0.03(+0.13%) |
May 13, 2024 | 26.87 | 26.87 | 26.80 | 26.80 | 87,296 | -0.01(-0.04%) |
May 10, 2024 | 26.81 | 26.82 | 26.80 | 26.81 | 152,020 | -0.04(-0.15%) |
May 09, 2024 | 26.84 | 26.85 | 26.81 | 26.85 | 287,848 | +0.03(+0.11%) |
May 08, 2024 | 26.80 | 26.83 | 26.80 | 26.82 | 146,343 | -0.01(-0.04%) |
May 07, 2024 | 26.81 | 26.83 | 26.77 | 26.83 | 479,980 | +0.07(+0.26%) |
May 06, 2024 | 26.74 | 26.76 | 26.69 | 26.76 | 140,621 | +0.04(+0.15%) |
May 03, 2024 | 26.71 | 26.72 | 26.67 | 26.72 | 236,368 | +0.08(+0.30%) |
May 02, 2024 | 26.64 | 26.65 | 26.60 | 26.64 | 240,987 | +0.04(+0.15%) |