Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.06 | 26.06 | 26.01 | 26.01 | 845 | +0.25(+0.97%) |
Jul 25, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 51 | +0.16(+0.63%) |
Jul 24, 2024 | 25.63 | 25.65 | 25.60 | 25.60 | 500 | +0.05(+0.20%) |
Jul 23, 2024 | 25.58 | 25.60 | 25.55 | 25.55 | 1,005 | -0.19(-0.75%) |
Jul 22, 2024 | 25.61 | 25.77 | 25.61 | 25.74 | 5,468 | -0.01(-0.04%) |
Jul 19, 2024 | 25.76 | 25.76 | 25.75 | 25.75 | 101 | -0.19(-0.75%) |
Jul 18, 2024 | 26.11 | 26.11 | 25.94 | 25.94 | 664 | -0.16(-0.61%) |
Jul 17, 2024 | 26.10 | 26.12 | 26.10 | 26.10 | 1,041 | +0.33(+1.27%) |
Jul 16, 2024 | 25.69 | 25.78 | 25.69 | 25.78 | 241 | +0.27(+1.06%) |
Jul 15, 2024 | 25.56 | 25.58 | 25.51 | 25.51 | 1,093 | +0.05(+0.20%) |
Jul 12, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 306 | +0.14(+0.53%) |
Jul 11, 2024 | 25.24 | 25.32 | 25.24 | 25.32 | 362 | +0.29(+1.18%) |
Jul 10, 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 101 | +0.15(+0.60%) |
Jul 09, 2024 | 24.88 | 24.88 | 24.84 | 24.87 | 2,236 | +0.01(+0.04%) |
Jul 08, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 120 | -0.03(-0.13%) |
Jul 05, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.01(-0.03%) |
Jul 03, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | +0.02(+0.09%) |
Jul 02, 2024 | 24.82 | 24.88 | 24.78 | 24.88 | 1,259 | -0.02(-0.08%) |
Jul 01, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 675 | -0.08(-0.30%) |
Jun 28, 2024 | 25.02 | 25.02 | 24.93 | 24.98 | 3,028 | +0.08(+0.34%) |
Jun 27, 2024 | 24.89 | 24.89 | 24.87 | 24.89 | 552 | -0.05(-0.21%) |
Jun 26, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | -0.09(-0.37%) |
Jun 25, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 234 | -0.20(-0.79%) |
Jun 24, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 1,381 | +0.33(+1.33%) |
Jun 21, 2024 | 24.99 | 24.99 | 24.91 | 24.91 | 302 | -0.01(-0.03%) |
Jun 20, 2024 | 24.89 | 24.92 | 24.88 | 24.91 | 1,041 | +0.16(+0.64%) |
Jun 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +0.05(+0.22%) |
Jun 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 113 | +0.05(+0.19%) |
Jun 14, 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 1,055 | -0.12(-0.48%) |
Jun 13, 2024 | 24.79 | 24.80 | 24.77 | 24.77 | 1,126 | -0.10(-0.39%) |
Jun 12, 2024 | 24.98 | 24.98 | 24.87 | 24.87 | 255 | -0.10(-0.39%) |
Jun 11, 2024 | 24.87 | 24.97 | 24.86 | 24.97 | 2,022 | -0.06(-0.24%) |
Jun 10, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 1,395 | -0.02(-0.08%) |
Jun 07, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 1,105 | +0.01(+0.05%) |
Jun 06, 2024 | 25.11 | 25.11 | 25.04 | 25.04 | 1,142 | -0.03(-0.11%) |
Jun 05, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 8 | -0.09(-0.35%) |
Jun 04, 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 1,051 | -0.01(-0.06%) |
Jun 03, 2024 | 25.22 | 25.22 | 25.17 | 25.17 | 1,710 | -0.13(-0.52%) |
May 31, 2024 | 25.00 | 25.30 | 25.00 | 25.30 | 579 | +0.46(+1.85%) |
May 30, 2024 | 24.83 | 24.84 | 24.83 | 24.84 | 1,029 | +0.13(+0.51%) |
May 29, 2024 | 24.76 | 24.76 | 24.71 | 24.71 | 1,092 | -0.27(-1.09%) |
May 28, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 1,139 | -0.12(-0.49%) |
May 24, 2024 | 25.16 | 25.16 | 25.10 | 25.11 | 2,095 | +0.02(+0.06%) |
May 23, 2024 | 25.20 | 25.20 | 25.09 | 25.09 | 1,766 | -0.38(-1.48%) |
May 22, 2024 | 25.55 | 25.56 | 25.47 | 25.47 | 1,034 | -0.16(-0.61%) |
May 21, 2024 | 25.67 | 25.67 | 25.60 | 25.62 | 2,029 | -0.02(-0.07%) |
May 20, 2024 | 25.78 | 25.78 | 25.64 | 25.64 | 1,249 | -0.15(-0.60%) |
May 17, 2024 | 25.78 | 25.80 | 25.78 | 25.80 | 1,014 | +0.02(+0.07%) |
May 16, 2024 | 25.82 | 25.82 | 25.78 | 25.78 | 1,013 | -0.00(-0.00%) |
May 15, 2024 | 25.79 | 25.79 | 25.78 | 25.78 | 1,009 | +0.08(+0.33%) |
May 14, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 2,071 | +0.06(+0.24%) |
May 13, 2024 | 25.64 | 25.64 | 25.63 | 25.63 | 2,029 | +0.00(+0.01%) |
May 10, 2024 | 25.54 | 25.63 | 25.54 | 25.63 | 3,089 | +0.13(+0.50%) |
May 09, 2024 | 25.48 | 25.53 | 25.48 | 25.50 | 4,294 | +0.14(+0.55%) |
May 08, 2024 | 25.25 | 25.39 | 25.25 | 25.36 | 9,730 | -0.08(-0.31%) |
May 07, 2024 | 25.29 | 25.46 | 25.28 | 25.44 | 8,958 | +0.33(+1.30%) |
May 06, 2024 | 25.12 | 25.14 | 25.12 | 25.12 | 2,565 | +0.07(+0.28%) |
May 03, 2024 | 24.99 | 25.06 | 24.99 | 25.04 | 2,578 | +0.10(+0.40%) |
May 02, 2024 | 24.99 | 25.03 | 24.93 | 24.95 | 6,862 | +0.00(+0.02%) |