Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 3,948 | -0.35(-1.37%) |
Jul 22, 2024 | 25.58 | 25.65 | 25.55 | 25.62 | 9,138 | +0.26(+1.01%) |
Jul 19, 2024 | 25.42 | 25.45 | 25.36 | 25.37 | 5,213 | -0.06(-0.24%) |
Jul 18, 2024 | 25.63 | 25.63 | 25.43 | 25.43 | 2,615 | -0.26(-1.00%) |
Jul 17, 2024 | 25.68 | 25.78 | 25.67 | 25.68 | 4,263 | -0.20(-0.78%) |
Jul 16, 2024 | 25.85 | 25.89 | 25.80 | 25.89 | 6,448 | +0.07(+0.27%) |
Jul 15, 2024 | 25.87 | 25.89 | 25.80 | 25.82 | 6,530 | -0.15(-0.57%) |
Jul 12, 2024 | 25.97 | 25.97 | 25.96 | 25.96 | 624 | -0.01(-0.03%) |
Jul 11, 2024 | 25.89 | 25.99 | 25.89 | 25.97 | 2,559 | +0.25(+0.96%) |
Jul 10, 2024 | 25.67 | 25.72 | 25.65 | 25.72 | 5,895 | -0.14(-0.52%) |
Jul 09, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 182 | +0.02(+0.07%) |
Jul 08, 2024 | 25.91 | 25.91 | 25.82 | 25.84 | 3,687 | -0.10(-0.39%) |
Jul 05, 2024 | 26.05 | 26.05 | 25.93 | 25.94 | 888 | -0.08(-0.30%) |
Jul 03, 2024 | 25.88 | 26.02 | 25.88 | 26.02 | 1,768 | +0.17(+0.67%) |
Jul 02, 2024 | 25.76 | 25.85 | 25.75 | 25.85 | 3,231 | +0.06(+0.23%) |
Jul 01, 2024 | 25.82 | 25.99 | 25.78 | 25.79 | 4,165 | +0.09(+0.37%) |
Jun 28, 2024 | 25.72 | 25.78 | 25.68 | 25.69 | 4,597 | +0.18(+0.70%) |
Jun 27, 2024 | 25.69 | 25.69 | 25.51 | 25.52 | 1,015 | -0.23(-0.87%) |
Jun 26, 2024 | 25.60 | 25.74 | 25.60 | 25.74 | 7,224 | -0.10(-0.40%) |
Jun 25, 2024 | 25.94 | 25.96 | 25.78 | 25.85 | 1,520 | -0.21(-0.82%) |
Jun 24, 2024 | 26.13 | 26.16 | 26.06 | 26.06 | 3,014 | -0.01(-0.04%) |
Jun 21, 2024 | 26.17 | 26.17 | 26.01 | 26.07 | 7,577 | -0.10(-0.40%) |
Jun 20, 2024 | 26.22 | 26.22 | 26.10 | 26.17 | 6,763 | +0.12(+0.47%) |
Jun 18, 2024 | 25.89 | 26.07 | 25.89 | 26.05 | 2,770 | +0.31(+1.22%) |
Jun 17, 2024 | 25.62 | 25.74 | 25.62 | 25.74 | 1,199 | +0.03(+0.11%) |
Jun 14, 2024 | 25.68 | 25.72 | 25.63 | 25.71 | 2,930 | -0.10(-0.37%) |
Jun 13, 2024 | 25.93 | 25.94 | 25.75 | 25.81 | 5,026 | -0.20(-0.77%) |
Jun 12, 2024 | 26.32 | 26.32 | 26.00 | 26.00 | 9,479 | +0.13(+0.51%) |
Jun 11, 2024 | 25.89 | 25.89 | 25.80 | 25.87 | 3,842 | -0.36(-1.38%) |
Jun 10, 2024 | 26.20 | 26.24 | 26.17 | 26.24 | 3,404 | -0.13(-0.50%) |
Jun 07, 2024 | 26.65 | 26.65 | 26.33 | 26.37 | 4,528 | -0.34(-1.28%) |
Jun 06, 2024 | 26.63 | 26.71 | 26.60 | 26.71 | 4,343 | +0.25(+0.93%) |
Jun 05, 2024 | 26.44 | 26.46 | 26.40 | 26.46 | 4,358 | +0.09(+0.35%) |
Jun 04, 2024 | 26.42 | 26.45 | 26.33 | 26.37 | 7,984 | -0.35(-1.31%) |
Jun 03, 2024 | 26.84 | 26.84 | 26.64 | 26.72 | 5,187 | -0.01(-0.05%) |
May 31, 2024 | 26.81 | 26.81 | 26.56 | 26.73 | 4,590 | -0.14(-0.53%) |
May 30, 2024 | 26.87 | 26.92 | 26.83 | 26.87 | 3,285 | -0.11(-0.39%) |
May 29, 2024 | 27.14 | 27.14 | 26.96 | 26.98 | 6,723 | -0.29(-1.05%) |
May 28, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 9,408 | +0.21(+0.78%) |
May 24, 2024 | 27.10 | 27.16 | 27.05 | 27.06 | 5,162 | +0.05(+0.17%) |
May 23, 2024 | 27.28 | 27.28 | 27.01 | 27.01 | 4,580 | -0.35(-1.27%) |
May 22, 2024 | 27.44 | 27.44 | 27.36 | 27.36 | 947 | -0.23(-0.84%) |
May 21, 2024 | 27.61 | 27.69 | 27.58 | 27.59 | 3,058 | +0.29(+1.06%) |
May 20, 2024 | 27.20 | 27.34 | 27.20 | 27.30 | 3,577 | +0.16(+0.58%) |
May 17, 2024 | 26.94 | 27.14 | 26.94 | 27.14 | 2,092 | +0.33(+1.22%) |
May 16, 2024 | 26.78 | 26.84 | 26.71 | 26.81 | 3,233 | +0.22(+0.84%) |
May 15, 2024 | 26.48 | 26.59 | 26.48 | 26.59 | 1,965 | +0.21(+0.80%) |
May 14, 2024 | 26.36 | 26.38 | 26.21 | 26.38 | 7,572 | -0.08(-0.29%) |
May 13, 2024 | 26.46 | 26.59 | 26.45 | 26.45 | 3,010 | +0.09(+0.33%) |
May 10, 2024 | 26.49 | 26.49 | 26.35 | 26.37 | 3,109 | +0.14(+0.55%) |
May 09, 2024 | 26.14 | 26.23 | 26.12 | 26.22 | 4,331 | +0.19(+0.72%) |
May 08, 2024 | 25.96 | 26.04 | 25.96 | 26.04 | 4,402 | +0.05(+0.19%) |
May 07, 2024 | 25.92 | 26.06 | 25.92 | 25.99 | 5,942 | +0.01(+0.04%) |
May 06, 2024 | 26.00 | 26.01 | 25.98 | 25.98 | 6,310 | +0.09(+0.36%) |
May 03, 2024 | 25.91 | 25.97 | 25.86 | 25.88 | 7,253 | +0.14(+0.53%) |
May 02, 2024 | 25.47 | 25.75 | 25.47 | 25.75 | 10,029 | +0.40(+1.56%) |