Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 26.45 | 26.55 | 26.36 | 26.54 | 11,426 | +0.17(+0.65%) |
Jul 19, 2024 | 26.50 | 26.51 | 26.32 | 26.37 | 3,683 | -0.14(-0.53%) |
Jul 18, 2024 | 26.68 | 26.74 | 26.46 | 26.51 | 14,173 | -0.18(-0.69%) |
Jul 17, 2024 | 26.64 | 26.78 | 26.64 | 26.70 | 30,741 | -0.14(-0.51%) |
Jul 16, 2024 | 26.55 | 26.83 | 26.55 | 26.83 | 13,687 | +0.32(+1.21%) |
Jul 15, 2024 | 26.53 | 26.65 | 26.51 | 26.51 | 12,364 | -0.05(-0.20%) |
Jul 12, 2024 | 26.51 | 26.73 | 26.51 | 26.57 | 102,081 | +0.12(+0.46%) |
Jul 11, 2024 | 26.49 | 26.49 | 26.41 | 26.44 | 28,495 | +0.07(+0.26%) |
Jul 10, 2024 | 26.17 | 26.38 | 26.17 | 26.38 | 21,940 | +0.22(+0.86%) |
Jul 09, 2024 | 26.18 | 26.25 | 26.15 | 26.15 | 26,442 | +0.00(+0.01%) |
Jul 08, 2024 | 26.13 | 26.23 | 26.12 | 26.15 | 25,087 | -0.02(-0.07%) |
Jul 05, 2024 | 26.00 | 26.17 | 25.99 | 26.17 | 9,844 | +0.18(+0.68%) |
Jul 03, 2024 | 25.93 | 26.02 | 25.93 | 25.99 | 9,885 | +0.02(+0.08%) |
Jul 02, 2024 | 25.74 | 25.97 | 25.74 | 25.97 | 27,005 | +0.13(+0.50%) |
Jul 01, 2024 | 26.00 | 26.01 | 25.80 | 25.84 | 31,053 | -0.12(-0.47%) |
Jun 28, 2024 | 26.04 | 26.16 | 25.93 | 25.96 | 6,986 | -0.03(-0.11%) |
Jun 27, 2024 | 26.01 | 26.02 | 25.97 | 25.99 | 7,452 | -0.06(-0.24%) |
Jun 26, 2024 | 25.98 | 26.05 | 25.96 | 26.05 | 5,797 | -0.03(-0.10%) |
Jun 25, 2024 | 26.11 | 26.12 | 25.97 | 26.08 | 8,885 | -0.10(-0.38%) |
Jun 24, 2024 | 26.08 | 26.25 | 26.08 | 26.18 | 12,861 | +0.10(+0.39%) |
Jun 21, 2024 | 26.01 | 26.12 | 26.01 | 26.08 | 5,036 | +0.01(+0.04%) |
Jun 20, 2024 | 26.08 | 26.11 | 25.99 | 26.07 | 12,978 | +0.00(+0.00%) |
Jun 18, 2024 | 26.06 | 26.13 | 25.98 | 26.07 | 16,413 | +0.04(+0.16%) |
Jun 17, 2024 | 25.70 | 26.08 | 25.70 | 26.03 | 16,496 | +0.17(+0.66%) |
Jun 14, 2024 | 25.83 | 25.90 | 25.81 | 25.86 | 3,398 | -0.09(-0.34%) |
Jun 13, 2024 | 25.84 | 25.95 | 25.82 | 25.95 | 4,644 | -0.02(-0.09%) |
Jun 12, 2024 | 25.88 | 26.06 | 25.88 | 25.97 | 8,518 | +0.13(+0.49%) |
Jun 11, 2024 | 25.82 | 25.86 | 25.72 | 25.84 | 7,903 | -0.11(-0.42%) |
Jun 10, 2024 | 25.86 | 25.96 | 25.83 | 25.95 | 20,459 | +0.03(+0.11%) |
Jun 07, 2024 | 25.87 | 26.01 | 25.87 | 25.92 | 36,081 | -0.01(-0.06%) |
Jun 06, 2024 | 25.96 | 26.06 | 25.93 | 25.93 | 4,073 | -0.03(-0.12%) |
Jun 05, 2024 | 25.80 | 25.97 | 25.80 | 25.97 | 16,389 | +0.13(+0.49%) |
Jun 04, 2024 | 25.86 | 25.86 | 25.70 | 25.84 | 9,241 | +0.03(+0.12%) |
Jun 03, 2024 | 25.95 | 25.95 | 25.67 | 25.81 | 13,770 | -0.03(-0.12%) |
May 31, 2024 | 25.68 | 25.84 | 25.40 | 25.84 | 45,683 | +0.25(+0.96%) |
May 30, 2024 | 25.65 | 25.66 | 25.57 | 25.59 | 7,973 | -0.00(-0.01%) |
May 29, 2024 | 25.67 | 25.68 | 25.60 | 25.60 | 6,333 | -0.21(-0.80%) |
May 28, 2024 | 25.84 | 25.88 | 25.78 | 25.81 | 10,590 | -0.11(-0.44%) |
May 24, 2024 | 25.84 | 25.99 | 25.84 | 25.92 | 9,273 | +0.13(+0.52%) |
May 23, 2024 | 26.18 | 26.18 | 25.74 | 25.79 | 27,943 | -0.29(-1.10%) |
May 22, 2024 | 26.13 | 26.17 | 26.02 | 26.07 | 9,716 | -0.10(-0.39%) |
May 21, 2024 | 26.14 | 26.17 | 26.12 | 26.17 | 9,418 | +0.04(+0.17%) |
May 20, 2024 | 26.16 | 26.22 | 26.11 | 26.13 | 8,736 | -0.03(-0.11%) |
May 17, 2024 | 26.07 | 26.16 | 26.07 | 26.16 | 4,624 | +0.07(+0.26%) |
May 16, 2024 | 26.10 | 26.18 | 26.09 | 26.09 | 8,017 | -0.06(-0.22%) |
May 15, 2024 | 26.08 | 26.15 | 26.05 | 26.15 | 61,232 | +0.23(+0.89%) |
May 14, 2024 | 25.79 | 25.94 | 25.79 | 25.92 | 11,615 | +0.10(+0.39%) |
May 13, 2024 | 25.93 | 25.93 | 25.80 | 25.82 | 4,143 | -0.06(-0.22%) |
May 10, 2024 | 25.91 | 25.91 | 25.81 | 25.88 | 13,642 | +0.05(+0.20%) |
May 09, 2024 | 25.65 | 25.83 | 25.65 | 25.83 | 26,935 | +0.16(+0.61%) |
May 08, 2024 | 25.55 | 25.70 | 25.55 | 25.67 | 15,298 | -0.04(-0.16%) |
May 07, 2024 | 25.65 | 25.73 | 25.65 | 25.71 | 5,228 | +0.09(+0.37%) |
May 06, 2024 | 25.51 | 25.62 | 25.51 | 25.61 | 37,509 | +0.20(+0.80%) |
May 03, 2024 | 25.40 | 25.46 | 25.32 | 25.41 | 29,858 | +0.26(+1.03%) |
May 02, 2024 | 25.15 | 25.20 | 25.04 | 25.15 | 16,746 | +0.09(+0.34%) |