Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.06 | 26.36 | 26.04 | 26.32 | 215,120 | +0.39(+1.50%) |
Jul 25, 2024 | 26.14 | 26.27 | 25.87 | 25.93 | 204,475 | -0.14(-0.54%) |
Jul 24, 2024 | 26.40 | 26.51 | 26.07 | 26.07 | 316,280 | -0.43(-1.62%) |
Jul 23, 2024 | 26.51 | 26.61 | 26.40 | 26.50 | 254,696 | -0.06(-0.23%) |
Jul 22, 2024 | 26.43 | 26.57 | 26.25 | 26.56 | 295,017 | +0.24(+0.91%) |
Jul 19, 2024 | 26.35 | 26.40 | 26.25 | 26.32 | 87,530 | -0.08(-0.30%) |
Jul 18, 2024 | 26.56 | 26.84 | 26.34 | 26.40 | 236,743 | -0.22(-0.83%) |
Jul 17, 2024 | 26.45 | 26.76 | 26.45 | 26.62 | 186,619 | +0.15(+0.57%) |
Jul 16, 2024 | 26.29 | 26.49 | 26.21 | 26.47 | 261,715 | +0.24(+0.91%) |
Jul 15, 2024 | 26.20 | 26.24 | 26.09 | 26.23 | 271,326 | +0.12(+0.46%) |
Jul 12, 2024 | 26.05 | 26.25 | 26.05 | 26.11 | 214,035 | +0.23(+0.89%) |
Jul 11, 2024 | 25.54 | 25.94 | 25.54 | 25.88 | 680,984 | +0.57(+2.25%) |
Jul 10, 2024 | 25.18 | 25.31 | 25.09 | 25.31 | 240,377 | +0.24(+0.96%) |
Jul 09, 2024 | 25.05 | 25.13 | 24.88 | 25.07 | 276,736 | -0.00(-0.02%) |
Jul 08, 2024 | 25.08 | 25.14 | 25.01 | 25.07 | 221,309 | -0.00(-0.02%) |
Jul 05, 2024 | 25.05 | 25.09 | 24.93 | 25.08 | 228,553 | +0.10(+0.40%) |
Jul 03, 2024 | 24.92 | 25.10 | 24.91 | 24.98 | 194,240 | +0.07(+0.28%) |
Jul 02, 2024 | 24.81 | 24.92 | 24.78 | 24.91 | 268,397 | +0.10(+0.40%) |
Jul 01, 2024 | 25.01 | 25.07 | 24.68 | 24.81 | 274,631 | -0.18(-0.72%) |
Jun 28, 2024 | 24.90 | 25.02 | 24.82 | 24.99 | 297,409 | +0.17(+0.68%) |
Jun 27, 2024 | 24.66 | 24.82 | 24.62 | 24.82 | 202,859 | +0.19(+0.77%) |
Jun 26, 2024 | 24.61 | 24.69 | 24.53 | 24.63 | 301,422 | -0.12(-0.48%) |
Jun 25, 2024 | 24.99 | 24.99 | 24.66 | 24.75 | 276,013 | -0.27(-1.08%) |
Jun 24, 2024 | 24.87 | 25.18 | 24.80 | 25.02 | 197,207 | +0.22(+0.89%) |
Jun 21, 2024 | 24.78 | 24.83 | 24.65 | 24.80 | 311,901 | +0.00(+0.00%) |
Jun 20, 2024 | 24.84 | 24.84 | 24.71 | 24.80 | 341,575 | -0.03(-0.12%) |
Jun 18, 2024 | 24.80 | 24.88 | 24.77 | 24.83 | 314,320 | +0.08(+0.34%) |
Jun 17, 2024 | 24.73 | 24.80 | 24.57 | 24.75 | 160,972 | -0.04(-0.16%) |
Jun 14, 2024 | 24.71 | 24.81 | 24.61 | 24.79 | 262,371 | -0.03(-0.12%) |
Jun 13, 2024 | 24.81 | 24.87 | 24.64 | 24.82 | 219,886 | +0.05(+0.20%) |
Jun 12, 2024 | 25.03 | 25.21 | 24.72 | 24.77 | 386,952 | +0.21(+0.85%) |
Jun 11, 2024 | 24.64 | 24.66 | 24.49 | 24.56 | 327,793 | -0.17(-0.68%) |
Jun 10, 2024 | 24.61 | 24.79 | 24.46 | 24.73 | 219,768 | +0.04(+0.16%) |
Jun 07, 2024 | 24.72 | 24.74 | 24.59 | 24.69 | 187,331 | -0.29(-1.15%) |
Jun 06, 2024 | 24.88 | 24.98 | 24.76 | 24.98 | 317,321 | +0.04(+0.16%) |
Jun 05, 2024 | 25.01 | 25.01 | 24.80 | 24.94 | 353,700 | +0.03(+0.12%) |
Jun 04, 2024 | 24.71 | 24.97 | 24.70 | 24.91 | 200,459 | +0.16(+0.64%) |
Jun 03, 2024 | 24.85 | 24.89 | 24.63 | 24.75 | 209,799 | -0.01(-0.04%) |
May 31, 2024 | 24.50 | 24.76 | 24.41 | 24.76 | 196,224 | +0.38(+1.55%) |
May 30, 2024 | 24.16 | 24.38 | 24.13 | 24.38 | 487,184 | +0.35(+1.45%) |
May 29, 2024 | 24.06 | 24.06 | 23.93 | 24.03 | 332,961 | -0.24(-0.98%) |
May 28, 2024 | 24.46 | 24.55 | 24.23 | 24.27 | 311,946 | -0.08(-0.33%) |
May 24, 2024 | 24.44 | 24.44 | 24.31 | 24.35 | 235,427 | +0.04(+0.16%) |
May 23, 2024 | 24.80 | 24.80 | 24.29 | 24.31 | 237,653 | -0.45(-1.80%) |
May 22, 2024 | 24.92 | 24.97 | 24.71 | 24.76 | 241,224 | -0.24(-0.95%) |
May 21, 2024 | 24.99 | 25.02 | 24.92 | 25.00 | 280,506 | +0.00(+0.00%) |
May 20, 2024 | 25.12 | 25.15 | 24.98 | 25.00 | 196,306 | -0.18(-0.71%) |
May 17, 2024 | 25.12 | 25.17 | 25.06 | 25.17 | 178,657 | +0.01(+0.04%) |
May 16, 2024 | 25.18 | 25.25 | 25.14 | 25.16 | 177,183 | +0.03(+0.12%) |
May 15, 2024 | 25.05 | 25.21 | 25.05 | 25.13 | 249,457 | +0.34(+1.36%) |
May 14, 2024 | 24.73 | 24.84 | 24.67 | 24.80 | 225,523 | +0.16(+0.64%) |
May 13, 2024 | 24.68 | 24.72 | 24.53 | 24.64 | 270,509 | +0.10(+0.40%) |
May 10, 2024 | 24.69 | 24.69 | 24.48 | 24.54 | 222,385 | -0.11(-0.44%) |
May 09, 2024 | 24.45 | 24.65 | 24.42 | 24.65 | 243,250 | +0.40(+1.64%) |
May 08, 2024 | 24.30 | 24.30 | 24.16 | 24.25 | 341,596 | -0.17(-0.69%) |
May 07, 2024 | 24.38 | 24.47 | 24.36 | 24.42 | 390,885 | +0.17(+0.70%) |
May 06, 2024 | 24.34 | 24.34 | 24.14 | 24.25 | 280,033 | +0.05(+0.21%) |
May 03, 2024 | 24.31 | 24.45 | 24.13 | 24.20 | 264,765 | +0.18(+0.74%) |
May 02, 2024 | 23.89 | 24.07 | 23.67 | 24.02 | 377,411 | +0.40(+1.68%) |