Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.91 | 26.32 | 25.91 | 26.08 | 6,961 | +0.15(+0.59%) |
Jul 25, 2024 | 25.85 | 26.16 | 25.85 | 25.93 | 12,911 | +0.18(+0.69%) |
Jul 24, 2024 | 26.14 | 26.32 | 25.72 | 25.75 | 8,026 | -0.47(-1.79%) |
Jul 23, 2024 | 26.14 | 26.31 | 26.03 | 26.22 | 6,688 | +0.00(+0.00%) |
Jul 22, 2024 | 26.08 | 26.23 | 25.98 | 26.22 | 19,203 | +0.15(+0.58%) |
Jul 19, 2024 | 26.08 | 26.13 | 25.88 | 26.07 | 4,875 | +0.08(+0.32%) |
Jul 18, 2024 | 26.63 | 26.63 | 25.99 | 25.99 | 7,394 | -0.36(-1.36%) |
Jul 17, 2024 | 26.20 | 26.47 | 26.20 | 26.34 | 17,377 | +0.19(+0.72%) |
Jul 16, 2024 | 25.93 | 26.19 | 25.93 | 26.16 | 21,479 | +0.32(+1.24%) |
Jul 15, 2024 | 25.61 | 25.94 | 25.61 | 25.84 | 4,372 | +0.17(+0.65%) |
Jul 12, 2024 | 25.70 | 25.89 | 25.53 | 25.67 | 4,729 | -0.02(-0.08%) |
Jul 11, 2024 | 25.22 | 25.69 | 25.20 | 25.69 | 9,809 | +0.58(+2.31%) |
Jul 10, 2024 | 24.98 | 25.11 | 24.90 | 25.11 | 10,491 | +0.17(+0.69%) |
Jul 09, 2024 | 24.75 | 25.00 | 24.72 | 24.94 | 37,000 | +0.19(+0.76%) |
Jul 08, 2024 | 24.86 | 24.97 | 24.75 | 24.75 | 6,833 | -0.09(-0.36%) |
Jul 05, 2024 | 24.72 | 24.86 | 24.72 | 24.84 | 4,774 | -0.07(-0.28%) |
Jul 03, 2024 | 24.69 | 25.08 | 24.69 | 24.91 | 3,913 | +0.01(+0.03%) |
Jul 02, 2024 | 24.73 | 24.90 | 24.59 | 24.90 | 7,653 | +0.19(+0.77%) |
Jul 01, 2024 | 24.81 | 24.81 | 24.47 | 24.71 | 4,176 | +0.11(+0.46%) |
Jun 28, 2024 | 24.69 | 24.73 | 24.46 | 24.60 | 6,199 | +0.13(+0.54%) |
Jun 27, 2024 | 24.73 | 24.73 | 24.41 | 24.46 | 4,607 | -0.12(-0.47%) |
Jun 26, 2024 | 24.76 | 24.76 | 24.34 | 24.58 | 6,489 | -0.12(-0.49%) |
Jun 25, 2024 | 25.06 | 25.06 | 24.58 | 24.70 | 9,309 | -0.18(-0.72%) |
Jun 24, 2024 | 24.72 | 24.95 | 24.63 | 24.88 | 20,061 | +0.48(+1.96%) |
Jun 21, 2024 | 24.58 | 24.58 | 24.39 | 24.40 | 3,751 | -0.17(-0.68%) |
Jun 20, 2024 | 24.50 | 24.65 | 24.46 | 24.57 | 7,651 | +0.10(+0.39%) |
Jun 18, 2024 | 24.47 | 24.54 | 24.43 | 24.47 | 3,341 | +0.05(+0.21%) |
Jun 17, 2024 | 24.28 | 24.47 | 24.28 | 24.42 | 13,384 | +0.00(+0.00%) |
Jun 14, 2024 | 24.66 | 24.66 | 24.18 | 24.42 | 6,306 | +0.07(+0.28%) |
Jun 13, 2024 | 24.28 | 24.48 | 24.27 | 24.35 | 83,371 | +0.03(+0.12%) |
Jun 12, 2024 | 24.36 | 24.77 | 24.32 | 24.32 | 18,738 | -0.02(-0.07%) |
Jun 11, 2024 | 24.33 | 24.41 | 24.32 | 24.34 | 7,513 | -0.22(-0.90%) |
Jun 10, 2024 | 24.62 | 24.62 | 24.45 | 24.56 | 11,962 | -0.12(-0.47%) |
Jun 07, 2024 | 24.63 | 24.76 | 24.63 | 24.68 | 7,080 | -0.08(-0.34%) |
Jun 06, 2024 | 24.78 | 24.85 | 24.69 | 24.76 | 2,489 | -0.03(-0.13%) |
Jun 05, 2024 | 24.82 | 24.86 | 24.73 | 24.79 | 4,887 | -0.01(-0.05%) |
Jun 04, 2024 | 24.75 | 24.85 | 24.68 | 24.81 | 4,780 | -0.08(-0.30%) |
Jun 03, 2024 | 25.07 | 25.07 | 24.75 | 24.88 | 15,414 | -0.00(-0.01%) |
May 31, 2024 | 24.50 | 24.89 | 24.50 | 24.88 | 16,888 | +0.35(+1.44%) |
May 30, 2024 | 24.51 | 24.53 | 24.26 | 24.53 | 9,077 | +0.23(+0.93%) |
May 29, 2024 | 24.78 | 25.01 | 24.22 | 24.30 | 10,255 | -0.21(-0.84%) |
May 28, 2024 | 24.65 | 24.87 | 24.45 | 24.51 | 21,157 | -0.10(-0.40%) |
May 24, 2024 | 24.52 | 24.64 | 24.50 | 24.61 | 6,130 | +0.19(+0.76%) |
May 23, 2024 | 25.13 | 25.13 | 24.32 | 24.42 | 13,606 | -0.53(-2.13%) |
May 22, 2024 | 25.04 | 25.11 | 24.95 | 24.95 | 13,699 | -0.09(-0.35%) |
May 21, 2024 | 24.95 | 25.14 | 24.95 | 25.04 | 10,756 | -0.02(-0.06%) |
May 20, 2024 | 25.14 | 25.24 | 25.06 | 25.06 | 15,559 | -0.16(-0.64%) |
May 17, 2024 | 25.14 | 25.22 | 25.14 | 25.22 | 7,819 | +0.04(+0.16%) |
May 16, 2024 | 25.41 | 25.41 | 25.02 | 25.18 | 17,632 | -0.12(-0.47%) |
May 15, 2024 | 25.31 | 25.31 | 25.14 | 25.30 | 19,770 | +0.28(+1.14%) |
May 14, 2024 | 24.72 | 25.13 | 24.72 | 25.02 | 46,408 | +0.31(+1.24%) |
May 13, 2024 | 24.53 | 24.81 | 24.53 | 24.71 | 28,916 | +0.12(+0.48%) |
May 10, 2024 | 24.61 | 24.61 | 24.50 | 24.59 | 3,059 | +0.09(+0.36%) |
May 09, 2024 | 24.26 | 24.51 | 24.26 | 24.50 | 2,842 | +0.32(+1.34%) |
May 08, 2024 | 24.01 | 24.27 | 24.01 | 24.18 | 6,856 | -0.09(-0.38%) |
May 07, 2024 | 24.02 | 24.34 | 24.02 | 24.27 | 15,214 | +0.13(+0.54%) |
May 06, 2024 | 23.93 | 24.15 | 23.75 | 24.14 | 17,132 | +0.17(+0.71%) |
May 03, 2024 | 23.93 | 24.16 | 23.87 | 23.97 | 9,255 | +0.12(+0.48%) |
May 02, 2024 | 24.11 | 24.11 | 23.64 | 23.85 | 3,823 | -0.05(-0.22%) |