Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 27.94 | 28.10 | 27.50 | 27.80 | 296,695 | -0.18(-0.64%) |
Jul 16, 2024 | 27.35 | 28.23 | 27.35 | 27.98 | 490,198 | +0.62(+2.27%) |
Jul 15, 2024 | 27.75 | 27.80 | 26.98 | 27.36 | 520,572 | -0.86(-3.05%) |
Jul 12, 2024 | 28.42 | 28.78 | 28.03 | 28.22 | 425,613 | +0.10(+0.36%) |
Jul 11, 2024 | 28.00 | 28.43 | 27.64 | 28.12 | 425,073 | +0.51(+1.85%) |
Jul 10, 2024 | 27.40 | 28.31 | 27.23 | 27.61 | 611,027 | -0.21(-0.75%) |
Jul 09, 2024 | 27.47 | 27.86 | 27.21 | 27.82 | 486,029 | +0.29(+1.05%) |
Jul 08, 2024 | 27.17 | 27.83 | 27.17 | 27.53 | 541,116 | +0.40(+1.47%) |
Jul 05, 2024 | 27.40 | 27.43 | 26.73 | 27.13 | 260,375 | -0.51(-1.85%) |
Jul 03, 2024 | 27.30 | 27.80 | 27.30 | 27.64 | 511,724 | +0.44(+1.62%) |
Jul 02, 2024 | 26.88 | 27.28 | 26.65 | 27.20 | 301,741 | +0.32(+1.19%) |
Jul 01, 2024 | 27.81 | 27.82 | 26.88 | 26.88 | 547,678 | -0.57(-2.08%) |
Jun 28, 2024 | 27.21 | 27.48 | 26.96 | 27.45 | 378,147 | +0.26(+0.96%) |
Jun 27, 2024 | 27.65 | 27.80 | 27.06 | 27.19 | 493,421 | -0.81(-2.89%) |
Jun 26, 2024 | 27.50 | 28.05 | 27.31 | 28.00 | 441,735 | +0.56(+2.04%) |
Jun 25, 2024 | 27.30 | 27.68 | 27.18 | 27.44 | 565,931 | -0.01(-0.04%) |
Jun 24, 2024 | 26.44 | 27.60 | 26.25 | 27.45 | 381,391 | +1.10(+4.17%) |
Jun 21, 2024 | 26.79 | 26.79 | 25.71 | 26.35 | 659,838 | -1.05(-3.83%) |
Jun 20, 2024 | 27.19 | 27.62 | 26.95 | 27.40 | 415,818 | +0.15(+0.55%) |
Jun 18, 2024 | 26.65 | 27.61 | 26.43 | 27.25 | 678,346 | +0.41(+1.53%) |
Jun 17, 2024 | 27.30 | 27.37 | 26.36 | 26.84 | 626,541 | -0.53(-1.94%) |
Jun 14, 2024 | 28.49 | 28.49 | 27.05 | 27.37 | 1,376,450 | -0.88(-3.12%) |
Jun 13, 2024 | 27.63 | 28.40 | 27.62 | 28.25 | 502,732 | +0.67(+2.43%) |
Jun 12, 2024 | 27.58 | 27.92 | 27.26 | 27.58 | 306,703 | +0.15(+0.55%) |
Jun 11, 2024 | 27.15 | 27.51 | 27.05 | 27.43 | 725,691 | +0.17(+0.62%) |
Jun 10, 2024 | 27.76 | 27.95 | 27.03 | 27.26 | 374,983 | -0.42(-1.52%) |
Jun 07, 2024 | 28.23 | 28.78 | 27.65 | 27.68 | 360,181 | -0.97(-3.39%) |
Jun 06, 2024 | 28.65 | 28.88 | 28.22 | 28.65 | 573,658 | -0.18(-0.62%) |
Jun 05, 2024 | 27.92 | 28.84 | 27.79 | 28.83 | 928,519 | +1.09(+3.93%) |
Jun 04, 2024 | 28.44 | 28.50 | 27.52 | 27.74 | 411,276 | -0.87(-3.04%) |
Jun 03, 2024 | 28.77 | 28.79 | 28.25 | 28.61 | 623,380 | +0.21(+0.74%) |
May 31, 2024 | 28.27 | 28.72 | 28.27 | 28.40 | 1,033,955 | -0.30(-1.05%) |
May 30, 2024 | 27.55 | 28.76 | 27.40 | 28.70 | 608,572 | +1.04(+3.76%) |
May 29, 2024 | 26.86 | 27.68 | 26.83 | 27.66 | 542,634 | +0.30(+1.10%) |
May 28, 2024 | 27.14 | 27.48 | 27.10 | 27.36 | 620,933 | +0.23(+0.85%) |
May 24, 2024 | 27.05 | 27.31 | 26.66 | 27.13 | 222,916 | +0.14(+0.52%) |
May 23, 2024 | 27.60 | 27.84 | 26.75 | 26.99 | 473,396 | -0.81(-2.91%) |
May 22, 2024 | 28.60 | 28.86 | 27.58 | 27.80 | 438,950 | -0.84(-2.93%) |
May 21, 2024 | 28.68 | 29.09 | 28.55 | 28.64 | 461,531 | -0.50(-1.72%) |
May 20, 2024 | 28.71 | 29.48 | 28.63 | 29.14 | 293,954 | -0.14(-0.48%) |
May 17, 2024 | 29.46 | 29.91 | 29.19 | 29.28 | 464,720 | -0.26(-0.88%) |
May 16, 2024 | 29.21 | 29.60 | 28.89 | 29.54 | 367,399 | +0.45(+1.55%) |
May 15, 2024 | 29.51 | 29.60 | 28.86 | 29.09 | 273,025 | -0.28(-0.95%) |
May 14, 2024 | 29.88 | 29.88 | 29.04 | 29.37 | 296,104 | -0.57(-1.90%) |
May 13, 2024 | 29.28 | 30.05 | 29.24 | 29.94 | 515,430 | +0.84(+2.89%) |
May 10, 2024 | 28.70 | 29.57 | 28.66 | 29.10 | 359,617 | +0.10(+0.34%) |
May 09, 2024 | 28.50 | 29.00 | 28.22 | 29.00 | 451,977 | +0.54(+1.90%) |
May 08, 2024 | 26.72 | 28.47 | 26.72 | 28.46 | 512,737 | +1.45(+5.37%) |
May 07, 2024 | 26.78 | 27.07 | 26.32 | 27.01 | 590,741 | +0.01(+0.04%) |
May 06, 2024 | 26.84 | 27.28 | 26.64 | 27.00 | 491,009 | +0.10(+0.37%) |
May 03, 2024 | 26.70 | 26.91 | 26.41 | 26.90 | 512,455 | +0.46(+1.74%) |
May 02, 2024 | 26.29 | 26.98 | 25.75 | 26.44 | 750,672 | +0.84(+3.28%) |