Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.24 | 26.24 | 26.11 | 26.16 | 115,151 | -0.04(-0.15%) |
Jul 18, 2024 | 26.21 | 26.27 | 26.20 | 26.20 | 115,412 | -0.08(-0.30%) |
Jul 17, 2024 | 26.24 | 26.30 | 26.20 | 26.28 | 129,767 | +0.02(+0.06%) |
Jul 16, 2024 | 26.21 | 26.27 | 26.17 | 26.27 | 165,239 | +0.10(+0.38%) |
Jul 15, 2024 | 26.21 | 26.21 | 26.15 | 26.16 | 210,449 | -0.07(-0.29%) |
Jul 12, 2024 | 26.17 | 26.24 | 26.16 | 26.24 | 217,674 | +0.07(+0.27%) |
Jul 11, 2024 | 26.17 | 26.21 | 26.15 | 26.17 | 91,592 | +0.15(+0.58%) |
Jul 10, 2024 | 26.02 | 26.04 | 25.99 | 26.02 | 105,061 | +0.01(+0.04%) |
Jul 09, 2024 | 26.00 | 26.01 | 25.95 | 26.01 | 199,839 | -0.01(-0.04%) |
Jul 08, 2024 | 26.06 | 26.06 | 25.98 | 26.02 | 75,705 | +0.00(+0.00%) |
Jul 05, 2024 | 26.00 | 26.05 | 25.95 | 26.02 | 249,879 | +0.07(+0.27%) |
Jul 03, 2024 | 25.83 | 25.95 | 25.80 | 25.95 | 268,485 | +0.18(+0.70%) |
Jul 02, 2024 | 25.79 | 25.79 | 25.71 | 25.77 | 103,160 | +0.09(+0.35%) |
Jul 01, 2024 | 25.79 | 25.79 | 25.66 | 25.68 | 99,224 | -0.14(-0.54%) |
Jun 28, 2024 | 25.98 | 26.09 | 25.82 | 25.82 | 172,461 | -0.13(-0.50%) |
Jun 27, 2024 | 25.93 | 26.05 | 25.93 | 25.95 | 1,134,681 | -0.04(-0.15%) |
Jun 26, 2024 | 26.06 | 26.06 | 25.96 | 25.99 | 97,909 | -0.11(-0.42%) |
Jun 25, 2024 | 26.15 | 26.15 | 26.05 | 26.10 | 84,597 | +0.02(+0.08%) |
Jun 24, 2024 | 26.11 | 26.11 | 26.05 | 26.08 | 86,842 | +0.00(+0.00%) |
Jun 21, 2024 | 26.10 | 26.12 | 26.02 | 26.08 | 61,076 | +0.00(+0.00%) |
Jun 20, 2024 | 26.06 | 26.09 | 26.01 | 26.08 | 128,076 | -0.02(-0.08%) |
Jun 18, 2024 | 26.09 | 26.11 | 26.02 | 26.10 | 75,555 | +0.09(+0.33%) |
Jun 17, 2024 | 26.03 | 26.03 | 25.98 | 26.02 | 54,090 | -0.11(-0.40%) |
Jun 14, 2024 | 26.09 | 26.13 | 26.09 | 26.12 | 88,527 | +0.04(+0.15%) |
Jun 13, 2024 | 26.04 | 26.09 | 26.01 | 26.08 | 92,747 | +0.13(+0.51%) |
Jun 12, 2024 | 26.02 | 26.06 | 25.95 | 25.95 | 966,327 | +0.13(+0.50%) |
Jun 11, 2024 | 25.77 | 25.84 | 25.73 | 25.82 | 286,102 | +0.11(+0.41%) |
Jun 10, 2024 | 25.78 | 25.78 | 25.69 | 25.71 | 113,897 | -0.05(-0.21%) |
Jun 07, 2024 | 25.87 | 25.87 | 25.76 | 25.77 | 87,352 | -0.21(-0.81%) |
Jun 06, 2024 | 25.92 | 26.00 | 25.92 | 25.98 | 57,368 | +0.00(+0.02%) |
Jun 05, 2024 | 25.95 | 25.98 | 25.87 | 25.98 | 113,080 | +0.08(+0.29%) |
Jun 04, 2024 | 25.82 | 25.92 | 25.82 | 25.90 | 243,729 | +0.10(+0.41%) |
Jun 03, 2024 | 25.72 | 25.80 | 25.68 | 25.80 | 119,153 | +0.15(+0.57%) |
May 31, 2024 | 25.64 | 25.65 | 25.61 | 25.65 | 180,111 | +0.10(+0.38%) |
May 30, 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 94,182 | +0.10(+0.41%) |
May 29, 2024 | 25.54 | 25.54 | 25.41 | 25.45 | 98,091 | -0.10(-0.39%) |
May 28, 2024 | 25.67 | 25.68 | 25.53 | 25.55 | 107,073 | -0.10(-0.41%) |
May 24, 2024 | 25.63 | 25.66 | 25.59 | 25.65 | 64,490 | +0.03(+0.12%) |
May 23, 2024 | 25.70 | 25.70 | 25.58 | 25.62 | 63,872 | -0.07(-0.29%) |
May 22, 2024 | 25.68 | 25.74 | 25.68 | 25.70 | 601,498 | -0.05(-0.19%) |
May 21, 2024 | 25.75 | 25.77 | 25.74 | 25.75 | 1,292,608 | +0.05(+0.21%) |
May 20, 2024 | 25.78 | 25.78 | 25.68 | 25.69 | 10,244,876 | -0.02(-0.06%) |
May 17, 2024 | 25.73 | 25.75 | 25.71 | 25.71 | 131,987 | -0.06(-0.25%) |
May 16, 2024 | 25.87 | 25.87 | 25.77 | 25.77 | 252,745 | -0.04(-0.15%) |
May 15, 2024 | 25.77 | 25.95 | 25.75 | 25.81 | 982,113 | +0.18(+0.70%) |
May 14, 2024 | 25.57 | 25.66 | 25.57 | 25.63 | 198,922 | +0.06(+0.25%) |
May 13, 2024 | 25.57 | 25.59 | 25.56 | 25.57 | 126,512 | +0.02(+0.06%) |
May 10, 2024 | 25.55 | 25.59 | 25.53 | 25.55 | 209,618 | -0.05(-0.21%) |
May 09, 2024 | 25.54 | 25.62 | 25.51 | 25.61 | 486,292 | +0.06(+0.25%) |
May 08, 2024 | 25.59 | 25.59 | 25.54 | 25.54 | 119,204 | -0.07(-0.27%) |
May 07, 2024 | 25.60 | 25.65 | 25.59 | 25.61 | 157,415 | +0.07(+0.27%) |
May 06, 2024 | 25.52 | 25.55 | 25.51 | 25.54 | 125,831 | +0.02(+0.08%) |
May 03, 2024 | 25.55 | 25.55 | 25.46 | 25.52 | 78,047 | +0.13(+0.51%) |
May 02, 2024 | 25.28 | 25.42 | 25.26 | 25.39 | 318,271 | +0.11(+0.43%) |