Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 26.78 | 27.15 | 26.78 | 27.09 | 31,882 | +0.38(+1.40%) |
Jul 16, 2024 | 26.49 | 26.73 | 26.46 | 26.71 | 17,734 | +0.36(+1.35%) |
Jul 15, 2024 | 26.33 | 26.45 | 26.28 | 26.36 | 44,571 | +0.09(+0.34%) |
Jul 12, 2024 | 26.29 | 26.29 | 26.23 | 26.27 | 15,769 | +0.11(+0.44%) |
Jul 11, 2024 | 25.78 | 26.20 | 25.78 | 26.16 | 36,527 | +0.48(+1.88%) |
Jul 10, 2024 | 25.87 | 25.87 | 25.54 | 25.67 | 39,501 | +0.08(+0.31%) |
Jul 09, 2024 | 25.60 | 25.70 | 25.55 | 25.59 | 42,174 | -0.07(-0.25%) |
Jul 08, 2024 | 25.59 | 25.70 | 25.59 | 25.66 | 30,020 | +0.11(+0.43%) |
Jul 05, 2024 | 25.64 | 25.64 | 25.51 | 25.55 | 5,333 | -0.21(-0.82%) |
Jul 03, 2024 | 25.72 | 26.00 | 25.71 | 25.76 | 25,403 | +0.01(+0.04%) |
Jul 02, 2024 | 25.75 | 25.87 | 25.66 | 25.75 | 16,660 | +0.06(+0.23%) |
Jul 01, 2024 | 25.88 | 25.95 | 25.67 | 25.69 | 15,472 | -0.16(-0.63%) |
Jun 28, 2024 | 25.90 | 25.93 | 25.84 | 25.85 | 18,543 | -0.10(-0.40%) |
Jun 27, 2024 | 26.00 | 26.00 | 25.86 | 25.95 | 15,965 | -0.02(-0.09%) |
Jun 26, 2024 | 26.14 | 26.14 | 25.92 | 25.98 | 80,554 | -0.14(-0.54%) |
Jun 25, 2024 | 26.25 | 26.25 | 26.08 | 26.12 | 14,724 | -0.24(-0.91%) |
Jun 24, 2024 | 26.20 | 26.41 | 26.15 | 26.36 | 43,333 | +0.31(+1.19%) |
Jun 21, 2024 | 26.01 | 26.05 | 25.98 | 26.05 | 10,840 | +0.06(+0.22%) |
Jun 20, 2024 | 25.95 | 26.06 | 25.90 | 25.99 | 25,235 | +0.11(+0.42%) |
Jun 18, 2024 | 25.95 | 25.95 | 25.83 | 25.88 | 8,419 | +0.10(+0.37%) |
Jun 17, 2024 | 25.71 | 25.79 | 25.64 | 25.79 | 6,406 | +0.07(+0.27%) |
Jun 14, 2024 | 25.88 | 25.88 | 25.66 | 25.72 | 17,114 | -0.17(-0.65%) |
Jun 13, 2024 | 25.96 | 25.96 | 25.82 | 25.89 | 5,796 | -0.13(-0.48%) |
Jun 12, 2024 | 26.27 | 26.27 | 25.98 | 26.01 | 8,984 | -0.09(-0.36%) |
Jun 11, 2024 | 26.26 | 26.26 | 26.01 | 26.11 | 42,817 | -0.06(-0.22%) |
Jun 10, 2024 | 26.07 | 26.21 | 26.05 | 26.16 | 13,817 | +0.01(+0.02%) |
Jun 07, 2024 | 26.25 | 26.27 | 26.11 | 26.16 | 211,719 | -0.08(-0.31%) |
Jun 06, 2024 | 26.30 | 26.33 | 26.16 | 26.24 | 19,585 | -0.00(-0.00%) |
Jun 05, 2024 | 26.26 | 26.34 | 26.17 | 26.24 | 39,233 | -0.03(-0.11%) |
Jun 04, 2024 | 26.28 | 26.33 | 26.20 | 26.27 | 22,083 | -0.10(-0.37%) |
Jun 03, 2024 | 26.59 | 26.59 | 26.33 | 26.37 | 38,147 | -0.15(-0.55%) |
May 31, 2024 | 26.33 | 26.51 | 26.12 | 26.51 | 19,262 | +0.38(+1.46%) |
May 30, 2024 | 26.02 | 26.14 | 26.02 | 26.13 | 172,475 | +0.29(+1.10%) |
May 29, 2024 | 25.96 | 26.02 | 25.85 | 25.85 | 4,825 | -0.42(-1.59%) |
May 28, 2024 | 26.62 | 26.62 | 26.20 | 26.26 | 33,859 | -0.05(-0.17%) |
May 24, 2024 | 26.27 | 26.35 | 26.27 | 26.31 | 3,074 | +0.09(+0.35%) |
May 23, 2024 | 26.36 | 26.45 | 26.21 | 26.22 | 12,364 | -0.32(-1.22%) |
May 22, 2024 | 26.56 | 26.62 | 26.49 | 26.54 | 18,307 | -0.12(-0.47%) |
May 21, 2024 | 26.79 | 26.79 | 26.64 | 26.67 | 22,366 | -0.02(-0.06%) |
May 20, 2024 | 26.69 | 26.73 | 26.68 | 26.68 | 23,225 | -0.07(-0.26%) |
May 17, 2024 | 26.69 | 26.76 | 26.61 | 26.75 | 18,725 | +0.12(+0.45%) |
May 16, 2024 | 26.56 | 26.65 | 26.56 | 26.63 | 3,093 | +0.08(+0.29%) |
May 15, 2024 | 26.74 | 26.74 | 26.51 | 26.55 | 12,691 | -0.09(-0.35%) |
May 14, 2024 | 26.69 | 26.69 | 26.65 | 26.65 | 1,146 | +0.02(+0.09%) |
May 13, 2024 | 26.66 | 26.69 | 26.60 | 26.62 | 2,981 | +0.04(+0.15%) |
May 10, 2024 | 26.56 | 26.58 | 26.56 | 26.58 | 912 | +0.06(+0.22%) |
May 09, 2024 | 26.40 | 26.54 | 26.41 | 26.52 | 4,440 | +0.13(+0.51%) |
May 08, 2024 | 26.35 | 26.39 | 26.35 | 26.39 | 4,088 | +0.05(+0.21%) |
May 07, 2024 | 26.31 | 26.34 | 26.31 | 26.33 | 1,397 | +0.16(+0.63%) |
May 06, 2024 | 26.26 | 26.26 | 26.14 | 26.17 | 3,419 | +0.09(+0.36%) |
May 03, 2024 | 25.96 | 26.08 | 25.96 | 26.08 | 3,014 | +0.09(+0.34%) |
May 02, 2024 | 26.01 | 26.01 | 25.99 | 25.99 | 421 | +0.06(+0.21%) |