Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.81 | 25.92 | 25.81 | 25.88 | 71,954 | +0.09(+0.35%) |
Jul 25, 2024 | 25.80 | 25.91 | 25.75 | 25.79 | 4,627 | -0.07(-0.28%) |
Jul 24, 2024 | 26.00 | 26.00 | 25.86 | 25.86 | 7,043 | -0.22(-0.82%) |
Jul 23, 2024 | 26.11 | 26.14 | 26.08 | 26.08 | 24,846 | -0.02(-0.08%) |
Jul 22, 2024 | 26.08 | 26.11 | 26.04 | 26.10 | 4,933 | +0.07(+0.28%) |
Jul 19, 2024 | 26.05 | 26.07 | 25.99 | 26.03 | 10,794 | -0.04(-0.13%) |
Jul 18, 2024 | 26.09 | 26.09 | 26.02 | 26.06 | 2,368 | -0.04(-0.14%) |
Jul 17, 2024 | 26.11 | 26.16 | 26.07 | 26.10 | 25,447 | -0.09(-0.34%) |
Jul 16, 2024 | 26.16 | 26.19 | 26.15 | 26.19 | 3,022 | +0.04(+0.15%) |
Jul 15, 2024 | 26.13 | 26.20 | 26.13 | 26.15 | 14,001 | -0.02(-0.09%) |
Jul 12, 2024 | 26.11 | 26.20 | 26.11 | 26.17 | 20,825 | +0.03(+0.13%) |
Jul 11, 2024 | 26.18 | 26.18 | 26.14 | 26.14 | 3,314 | -0.06(-0.23%) |
Jul 10, 2024 | 26.18 | 26.20 | 26.16 | 26.20 | 2,812 | +0.05(+0.20%) |
Jul 09, 2024 | 26.17 | 26.18 | 26.13 | 26.15 | 24,562 | -0.05(-0.19%) |
Jul 08, 2024 | 26.14 | 26.20 | 26.12 | 26.20 | 13,424 | +0.05(+0.19%) |
Jul 05, 2024 | 26.06 | 26.17 | 26.06 | 26.15 | 3,422 | +0.05(+0.19%) |
Jul 03, 2024 | 26.14 | 26.16 | 26.07 | 26.10 | 25,936 | +0.01(+0.02%) |
Jul 02, 2024 | 26.04 | 26.14 | 26.04 | 26.09 | 64,298 | +0.04(+0.17%) |
Jul 01, 2024 | 25.95 | 26.06 | 25.95 | 26.05 | 3,845 | +0.02(+0.10%) |
Jun 28, 2024 | 26.03 | 26.09 | 26.00 | 26.03 | 11,247 | +0.00(+0.00%) |
Jun 27, 2024 | 26.00 | 26.06 | 26.00 | 26.02 | 330,385 | +0.03(+0.11%) |
Jun 26, 2024 | 25.98 | 26.02 | 25.95 | 26.00 | 118,088 | +0.01(+0.04%) |
Jun 25, 2024 | 25.95 | 26.02 | 25.93 | 25.99 | 152,410 | +0.07(+0.25%) |
Jun 24, 2024 | 25.89 | 25.99 | 25.89 | 25.92 | 30,126 | -0.04(-0.15%) |
Jun 21, 2024 | 25.93 | 25.96 | 25.93 | 25.96 | 2,025 | +0.02(+0.08%) |
Jun 20, 2024 | 25.96 | 26.01 | 25.94 | 25.94 | 30,842 | -0.05(-0.21%) |
Jun 18, 2024 | 25.98 | 26.03 | 25.98 | 26.00 | 4,720 | +0.04(+0.13%) |
Jun 17, 2024 | 25.86 | 26.02 | 25.86 | 25.96 | 4,118 | -0.01(-0.04%) |
Jun 14, 2024 | 25.92 | 25.97 | 25.89 | 25.97 | 18,082 | +0.02(+0.08%) |
Jun 13, 2024 | 25.91 | 25.98 | 25.87 | 25.95 | 31,297 | +0.07(+0.27%) |
Jun 12, 2024 | 25.80 | 25.94 | 25.80 | 25.88 | 5,714 | +0.09(+0.35%) |
Jun 11, 2024 | 25.68 | 25.81 | 25.68 | 25.79 | 3,518 | +0.08(+0.31%) |
Jun 10, 2024 | 25.72 | 25.80 | 25.71 | 25.71 | 131,502 | -0.03(-0.11%) |
Jun 07, 2024 | 25.73 | 25.79 | 25.70 | 25.74 | 10,326 | +0.02(+0.07%) |
Jun 06, 2024 | 25.74 | 25.77 | 25.71 | 25.72 | 4,284 | +0.00(+0.02%) |
Jun 05, 2024 | 25.68 | 25.73 | 25.60 | 25.72 | 108,636 | +0.14(+0.57%) |
Jun 04, 2024 | 25.46 | 25.63 | 25.46 | 25.57 | 21,235 | -0.01(-0.04%) |
Jun 03, 2024 | 25.50 | 25.59 | 25.49 | 25.58 | 17,712 | +0.07(+0.28%) |
May 31, 2024 | 25.41 | 25.51 | 25.36 | 25.51 | 11,581 | +0.01(+0.04%) |
May 30, 2024 | 25.63 | 25.63 | 25.50 | 25.50 | 5,457 | -0.07(-0.28%) |
May 29, 2024 | 25.56 | 25.62 | 25.56 | 25.57 | 2,753 | -0.05(-0.21%) |
May 28, 2024 | 25.62 | 25.66 | 25.60 | 25.62 | 4,299 | -0.00(-0.01%) |
May 24, 2024 | 25.59 | 25.66 | 25.59 | 25.63 | 4,910 | +0.13(+0.49%) |
May 23, 2024 | 25.63 | 25.64 | 25.48 | 25.50 | 8,468 | -0.03(-0.14%) |
May 22, 2024 | 25.53 | 25.59 | 25.51 | 25.54 | 5,251 | -0.02(-0.07%) |
May 21, 2024 | 25.53 | 25.58 | 25.51 | 25.55 | 43,372 | +0.01(+0.05%) |
May 20, 2024 | 25.50 | 25.55 | 25.49 | 25.54 | 11,678 | +0.09(+0.36%) |
May 17, 2024 | 25.38 | 25.47 | 25.38 | 25.45 | 8,583 | +0.00(+0.01%) |
May 16, 2024 | 25.41 | 25.49 | 25.41 | 25.45 | 6,596 | -0.00(-0.02%) |
May 15, 2024 | 25.33 | 25.45 | 25.33 | 25.45 | 59,582 | +0.17(+0.67%) |
May 14, 2024 | 25.18 | 25.31 | 25.18 | 25.28 | 18,221 | +0.08(+0.34%) |
May 13, 2024 | 25.19 | 25.22 | 25.19 | 25.20 | 3,267 | +0.00(+0.02%) |
May 10, 2024 | 25.18 | 25.21 | 25.14 | 25.19 | 4,831 | +0.06(+0.23%) |
May 09, 2024 | 25.09 | 25.17 | 25.09 | 25.13 | 4,675 | +0.03(+0.11%) |
May 08, 2024 | 25.09 | 25.13 | 25.07 | 25.10 | 6,477 | +0.01(+0.02%) |
May 07, 2024 | 25.08 | 25.16 | 25.08 | 25.10 | 5,723 | +0.07(+0.27%) |
May 06, 2024 | 24.94 | 25.05 | 24.94 | 25.03 | 4,017 | +0.09(+0.38%) |
May 03, 2024 | 24.82 | 24.97 | 24.82 | 24.94 | 2,221 | +0.29(+1.16%) |
May 02, 2024 | 24.57 | 24.66 | 24.49 | 24.65 | 4,378 | +0.14(+0.56%) |