Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.70 | 25.80 | 25.59 | 25.68 | 7,502 | +0.11(+0.44%) |
Jul 26, 2024 | 25.51 | 25.73 | 25.49 | 25.57 | 3,614 | +0.25(+1.00%) |
Jul 25, 2024 | 25.19 | 25.69 | 25.19 | 25.31 | 4,485 | -0.17(-0.65%) |
Jul 24, 2024 | 25.61 | 25.61 | 25.48 | 25.48 | 236 | -0.91(-3.46%) |
Jul 23, 2024 | 26.49 | 26.52 | 26.39 | 26.39 | 3,123 | -0.06(-0.22%) |
Jul 22, 2024 | 26.35 | 26.45 | 26.31 | 26.45 | 7,074 | +0.40(+1.54%) |
Jul 19, 2024 | 26.26 | 26.26 | 26.04 | 26.05 | 4,463 | -0.23(-0.87%) |
Jul 18, 2024 | 26.54 | 26.54 | 26.21 | 26.28 | 541 | -0.16(-0.60%) |
Jul 17, 2024 | 26.61 | 26.61 | 26.44 | 26.44 | 1,194 | -0.66(-2.44%) |
Jul 16, 2024 | 27.07 | 27.10 | 27.02 | 27.10 | 2,748 | +0.11(+0.40%) |
Jul 15, 2024 | 27.07 | 27.12 | 26.91 | 26.99 | 6,978 | +0.15(+0.55%) |
Jul 12, 2024 | 26.88 | 26.88 | 26.82 | 26.84 | 2,819 | +0.13(+0.50%) |
Jul 11, 2024 | 26.89 | 26.89 | 26.71 | 26.71 | 2,436 | -0.42(-1.53%) |
Jul 10, 2024 | 26.95 | 27.13 | 26.95 | 27.13 | 5,011 | +0.32(+1.19%) |
Jul 09, 2024 | 26.87 | 26.87 | 26.81 | 26.81 | 2,681 | +0.04(+0.16%) |
Jul 08, 2024 | 26.80 | 26.81 | 26.74 | 26.76 | 5,483 | +0.02(+0.07%) |
Jul 05, 2024 | 26.62 | 26.74 | 26.62 | 26.74 | 17,845 | +0.22(+0.84%) |
Jul 03, 2024 | 26.45 | 26.52 | 26.45 | 26.52 | 3,010 | +0.22(+0.84%) |
Jul 02, 2024 | 26.21 | 26.30 | 26.21 | 26.30 | 4,317 | +0.19(+0.71%) |
Jul 01, 2024 | 25.96 | 26.11 | 25.96 | 26.11 | 3,838 | +0.12(+0.45%) |
Jun 28, 2024 | 26.30 | 26.32 | 26.00 | 26.00 | 1,514 | -0.06(-0.24%) |
Jun 27, 2024 | 26.09 | 26.11 | 26.03 | 26.06 | 15,647 | -0.01(-0.03%) |
Jun 26, 2024 | 26.02 | 26.07 | 25.93 | 26.07 | 5,988 | -0.00(-0.01%) |
Jun 25, 2024 | 26.00 | 26.07 | 25.95 | 26.07 | 13,648 | +0.03(+0.13%) |
Jun 24, 2024 | 26.11 | 26.11 | 26.01 | 26.04 | 7,408 | -0.01(-0.04%) |
Jun 21, 2024 | 26.05 | 26.11 | 26.04 | 26.04 | 9,075 | -0.07(-0.26%) |
Jun 20, 2024 | 26.25 | 26.30 | 26.11 | 26.11 | 3,201 | -0.11(-0.44%) |
Jun 18, 2024 | 26.21 | 26.23 | 26.18 | 26.23 | 4,748 | +0.06(+0.23%) |
Jun 17, 2024 | 25.94 | 26.17 | 25.94 | 26.17 | 7,485 | +0.23(+0.90%) |
Jun 14, 2024 | 25.88 | 25.93 | 25.83 | 25.93 | 1,634 | -0.02(-0.08%) |
Jun 13, 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 1,324 | +0.07(+0.28%) |
Jun 12, 2024 | 25.88 | 25.89 | 25.85 | 25.89 | 4,689 | +0.37(+1.46%) |
Jun 11, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 30 | +0.04(+0.17%) |
Jun 10, 2024 | 25.30 | 25.47 | 25.30 | 25.47 | 244 | +0.13(+0.50%) |
Jun 07, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | -0.06(-0.25%) |
Jun 06, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 78 | -0.06(-0.22%) |
Jun 05, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 16 | +0.37(+1.47%) |
Jun 04, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 8 | +0.06(+0.22%) |
Jun 03, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.00(+0.01%) |
May 31, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.16(+0.63%) |
May 30, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 28 | -0.19(-0.77%) |
May 29, 2024 | 25.09 | 25.10 | 25.07 | 25.07 | 575 | -0.17(-0.68%) |
May 28, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 10 | +0.07(+0.27%) |
May 24, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 100 | +0.20(+0.81%) |
May 23, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 82 | -0.10(-0.41%) |
May 22, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 5 | -0.15(-0.59%) |
May 21, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | +0.06(+0.22%) |
May 20, 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 239 | +0.08(+0.32%) |
May 17, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | -0.01(-0.05%) |
May 16, 2024 | 25.25 | 25.25 | 25.10 | 25.10 | 153 | -0.11(-0.45%) |
May 15, 2024 | 24.99 | 25.22 | 24.96 | 25.21 | 1,056 | +0.37(+1.47%) |
May 14, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 2 | +0.17(+0.69%) |
May 13, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 72 | -0.04(-0.17%) |
May 10, 2024 | 24.64 | 24.71 | 24.64 | 24.71 | 125 | +0.08(+0.32%) |
May 09, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 2 | +0.09(+0.38%) |
May 08, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 1 | -0.05(-0.20%) |
May 07, 2024 | 24.63 | 24.64 | 24.59 | 24.59 | 379 | -0.01(-0.03%) |
May 06, 2024 | 24.53 | 24.60 | 24.53 | 24.60 | 529 | +0.28(+1.15%) |
May 03, 2024 | 24.33 | 24.33 | 24.32 | 24.32 | 228 | +0.33(+1.39%) |
May 02, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 151 | +0.20(+0.82%) |