Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 26.59 | 26.68 | 26.59 | 26.68 | 200,748 | -0.01(-0.04%) |
Jul 16, 2024 | 26.59 | 26.70 | 26.57 | 26.69 | 293,736 | +0.14(+0.53%) |
Jul 15, 2024 | 26.60 | 26.60 | 26.52 | 26.55 | 266,294 | -0.06(-0.23%) |
Jul 12, 2024 | 26.53 | 26.61 | 26.53 | 26.61 | 331,596 | +0.10(+0.38%) |
Jul 11, 2024 | 26.48 | 26.52 | 26.47 | 26.51 | 237,098 | +0.11(+0.42%) |
Jul 10, 2024 | 26.37 | 26.41 | 26.35 | 26.40 | 372,922 | +0.06(+0.23%) |
Jul 09, 2024 | 26.35 | 26.35 | 26.30 | 26.34 | 658,613 | -0.01(-0.04%) |
Jul 08, 2024 | 26.33 | 26.37 | 26.30 | 26.35 | 370,038 | +0.00(+0.00%) |
Jul 05, 2024 | 26.25 | 26.36 | 26.25 | 26.35 | 609,845 | +0.12(+0.46%) |
Jul 03, 2024 | 26.16 | 26.23 | 26.15 | 26.23 | 276,942 | +0.12(+0.46%) |
Jul 02, 2024 | 26.03 | 26.12 | 26.02 | 26.11 | 469,819 | +0.10(+0.38%) |
Jul 01, 2024 | 26.03 | 26.11 | 25.99 | 26.01 | 1,992,247 | -0.18(-0.69%) |
Jun 28, 2024 | 26.30 | 26.34 | 26.19 | 26.19 | 992,847 | -0.08(-0.30%) |
Jun 27, 2024 | 26.27 | 26.31 | 26.24 | 26.27 | 214,519 | -0.01(-0.04%) |
Jun 26, 2024 | 26.31 | 26.33 | 26.27 | 26.28 | 554,233 | -0.10(-0.38%) |
Jun 25, 2024 | 26.39 | 26.39 | 26.35 | 26.38 | 353,596 | -0.03(-0.11%) |
Jun 24, 2024 | 26.42 | 26.46 | 26.40 | 26.41 | 210,374 | -0.01(-0.04%) |
Jun 21, 2024 | 26.40 | 26.43 | 26.37 | 26.42 | 197,286 | +0.01(+0.04%) |
Jun 20, 2024 | 26.39 | 26.41 | 26.34 | 26.41 | 355,262 | -0.02(-0.08%) |
Jun 18, 2024 | 26.39 | 26.45 | 26.39 | 26.43 | 291,445 | +0.07(+0.27%) |
Jun 17, 2024 | 26.31 | 26.37 | 26.27 | 26.36 | 568,715 | +0.03(+0.11%) |
Jun 14, 2024 | 26.41 | 26.41 | 26.31 | 26.33 | 589,485 | -0.14(-0.53%) |
Jun 13, 2024 | 26.53 | 26.53 | 26.44 | 26.47 | 553,239 | +0.02(+0.08%) |
Jun 12, 2024 | 26.53 | 26.55 | 26.44 | 26.45 | 244,805 | +0.11(+0.42%) |
Jun 11, 2024 | 26.32 | 26.36 | 26.30 | 26.34 | 533,312 | -0.01(-0.04%) |
Jun 10, 2024 | 26.32 | 26.35 | 26.28 | 26.35 | 557,063 | +0.02(+0.08%) |
Jun 07, 2024 | 26.34 | 26.36 | 26.30 | 26.33 | 738,429 | -0.11(-0.42%) |
Jun 06, 2024 | 26.49 | 26.49 | 26.42 | 26.44 | 922,329 | -0.08(-0.30%) |
Jun 05, 2024 | 26.46 | 26.52 | 26.42 | 26.52 | 734,662 | +0.10(+0.38%) |
Jun 04, 2024 | 26.40 | 26.45 | 26.24 | 26.42 | 765,777 | +0.03(+0.11%) |
Jun 03, 2024 | 26.29 | 26.40 | 26.29 | 26.39 | 2,211,903 | +0.10(+0.38%) |
May 31, 2024 | 26.20 | 26.29 | 26.19 | 26.29 | 222,597 | +0.12(+0.46%) |
May 30, 2024 | 26.13 | 26.18 | 26.13 | 26.17 | 570,081 | +0.06(+0.23%) |
May 29, 2024 | 26.15 | 26.19 | 26.10 | 26.11 | 2,138,747 | -0.14(-0.53%) |
May 28, 2024 | 26.36 | 26.36 | 26.23 | 26.25 | 306,013 | -0.08(-0.30%) |
May 24, 2024 | 26.27 | 26.33 | 26.24 | 26.33 | 567,381 | +0.12(+0.46%) |
May 23, 2024 | 26.33 | 26.33 | 26.18 | 26.21 | 822,658 | -0.09(-0.34%) |
May 22, 2024 | 26.31 | 26.33 | 26.27 | 26.30 | 512,129 | -0.07(-0.26%) |
May 21, 2024 | 26.37 | 26.41 | 26.36 | 26.37 | 390,286 | -0.01(-0.04%) |
May 20, 2024 | 26.36 | 26.38 | 26.34 | 26.38 | 477,662 | -0.01(-0.04%) |
May 17, 2024 | 26.40 | 26.40 | 26.36 | 26.39 | 400,312 | -0.01(-0.04%) |
May 16, 2024 | 26.47 | 26.47 | 26.39 | 26.40 | 562,995 | -0.07(-0.26%) |
May 15, 2024 | 26.41 | 26.47 | 26.37 | 26.47 | 561,403 | +0.16(+0.60%) |
May 14, 2024 | 26.29 | 26.32 | 26.27 | 26.31 | 452,639 | +0.04(+0.15%) |
May 13, 2024 | 26.34 | 26.34 | 26.26 | 26.27 | 217,246 | -0.02(-0.08%) |
May 10, 2024 | 26.34 | 26.34 | 26.25 | 26.29 | 213,821 | -0.05(-0.19%) |
May 09, 2024 | 26.29 | 26.34 | 26.28 | 26.34 | 323,079 | +0.01(+0.04%) |
May 08, 2024 | 26.35 | 26.35 | 26.31 | 26.33 | 362,153 | -0.05(-0.19%) |
May 07, 2024 | 26.39 | 26.41 | 26.33 | 26.38 | 519,503 | +0.05(+0.19%) |
May 06, 2024 | 26.31 | 26.35 | 26.27 | 26.33 | 1,326,435 | +0.05(+0.19%) |
May 03, 2024 | 26.31 | 26.37 | 26.22 | 26.28 | 1,722,109 | +0.11(+0.42%) |
May 02, 2024 | 26.05 | 26.17 | 26.02 | 26.17 | 467,055 | +0.17(+0.65%) |