Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.03 | 26.03 | 25.91 | 25.96 | 3,624 | +0.07(+0.29%) |
Jul 25, 2024 | 25.79 | 25.89 | 25.79 | 25.89 | 2,812 | +0.10(+0.39%) |
Jul 24, 2024 | 25.94 | 25.97 | 25.79 | 25.79 | 11,752 | -0.15(-0.60%) |
Jul 23, 2024 | 25.96 | 26.04 | 25.94 | 25.94 | 7,189 | -0.05(-0.19%) |
Jul 22, 2024 | 26.08 | 26.10 | 25.97 | 25.99 | 5,783 | -0.05(-0.18%) |
Jul 19, 2024 | 25.98 | 26.07 | 25.98 | 26.04 | 3,383 | -0.08(-0.29%) |
Jul 18, 2024 | 26.20 | 26.22 | 26.11 | 26.11 | 2,821 | -0.12(-0.45%) |
Jul 17, 2024 | 26.19 | 26.25 | 26.18 | 26.23 | 5,710 | +0.02(+0.06%) |
Jul 16, 2024 | 26.09 | 26.26 | 26.09 | 26.21 | 7,227 | +0.12(+0.47%) |
Jul 15, 2024 | 26.10 | 26.14 | 26.08 | 26.09 | 12,234 | -0.08(-0.30%) |
Jul 12, 2024 | 26.10 | 26.17 | 26.10 | 26.17 | 2,760 | +0.05(+0.17%) |
Jul 11, 2024 | 26.12 | 26.16 | 26.12 | 26.12 | 15,207 | +0.09(+0.34%) |
Jul 10, 2024 | 26.04 | 26.04 | 25.99 | 26.04 | 7,820 | +0.07(+0.26%) |
Jul 09, 2024 | 26.03 | 26.04 | 25.93 | 25.97 | 6,450 | -0.03(-0.12%) |
Jul 08, 2024 | 26.04 | 26.07 | 25.96 | 26.00 | 19,986 | -0.02(-0.08%) |
Jul 05, 2024 | 26.03 | 26.06 | 25.95 | 26.02 | 5,504 | +0.12(+0.46%) |
Jul 03, 2024 | 25.85 | 25.90 | 25.83 | 25.90 | 6,421 | +0.15(+0.59%) |
Jul 02, 2024 | 25.76 | 25.76 | 25.68 | 25.75 | 11,917 | -0.02(-0.06%) |
Jul 01, 2024 | 25.73 | 25.79 | 25.70 | 25.77 | 10,394 | -0.10(-0.38%) |
Jun 28, 2024 | 25.94 | 25.94 | 25.86 | 25.86 | 4,417 | -0.09(-0.33%) |
Jun 27, 2024 | 25.98 | 25.99 | 25.95 | 25.95 | 1,133 | +0.09(+0.35%) |
Jun 26, 2024 | 25.78 | 25.88 | 25.78 | 25.86 | 9,547 | -0.09(-0.36%) |
Jun 25, 2024 | 26.00 | 26.00 | 25.92 | 25.95 | 6,530 | +0.00(+0.02%) |
Jun 24, 2024 | 25.90 | 26.02 | 25.90 | 25.95 | 15,190 | +0.00(+0.00%) |
Jun 21, 2024 | 26.02 | 26.02 | 25.91 | 25.95 | 5,904 | -0.03(-0.11%) |
Jun 20, 2024 | 26.02 | 26.02 | 25.85 | 25.98 | 31,346 | -0.06(-0.23%) |
Jun 18, 2024 | 25.88 | 26.04 | 25.88 | 26.04 | 6,163 | +0.19(+0.74%) |
Jun 17, 2024 | 25.90 | 25.92 | 25.84 | 25.85 | 5,936 | -0.14(-0.54%) |
Jun 14, 2024 | 25.94 | 25.99 | 25.91 | 25.99 | 2,937 | +0.06(+0.23%) |
Jun 13, 2024 | 25.89 | 25.93 | 25.89 | 25.93 | 5,717 | +0.06(+0.23%) |
Jun 12, 2024 | 26.05 | 26.05 | 25.83 | 25.87 | 8,682 | +0.04(+0.15%) |
Jun 11, 2024 | 25.70 | 25.84 | 25.70 | 25.83 | 3,759 | +0.07(+0.26%) |
Jun 10, 2024 | 25.75 | 25.82 | 25.73 | 25.76 | 11,864 | -0.03(-0.10%) |
Jun 07, 2024 | 25.88 | 25.92 | 25.76 | 25.79 | 5,011 | -0.23(-0.87%) |
Jun 06, 2024 | 25.97 | 26.05 | 25.97 | 26.02 | 6,697 | -0.01(-0.06%) |
Jun 05, 2024 | 26.05 | 26.09 | 25.97 | 26.03 | 27,080 | +0.03(+0.13%) |
Jun 04, 2024 | 26.04 | 26.04 | 25.97 | 26.00 | 18,328 | +0.03(+0.10%) |
Jun 03, 2024 | 25.82 | 25.98 | 25.78 | 25.97 | 18,392 | +0.18(+0.70%) |
May 31, 2024 | 25.84 | 25.86 | 25.71 | 25.79 | 12,531 | +0.10(+0.38%) |
May 30, 2024 | 25.67 | 25.73 | 25.67 | 25.69 | 17,568 | +0.15(+0.57%) |
May 29, 2024 | 25.54 | 25.58 | 25.45 | 25.55 | 7,510 | -0.05(-0.20%) |
May 28, 2024 | 25.72 | 25.72 | 25.56 | 25.60 | 9,892 | -0.10(-0.39%) |
May 24, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 3,719 | +0.07(+0.28%) |
May 23, 2024 | 25.74 | 25.75 | 25.63 | 25.63 | 16,529 | -0.13(-0.52%) |
May 22, 2024 | 25.78 | 25.84 | 25.74 | 25.76 | 5,711 | -0.08(-0.31%) |
May 21, 2024 | 25.84 | 25.87 | 25.84 | 25.84 | 17,948 | +0.05(+0.19%) |
May 20, 2024 | 25.77 | 25.82 | 25.72 | 25.79 | 9,053 | +0.03(+0.10%) |
May 17, 2024 | 25.78 | 25.81 | 25.75 | 25.77 | 8,320 | -0.01(-0.05%) |
May 16, 2024 | 25.82 | 25.83 | 25.75 | 25.78 | 13,059 | -0.03(-0.12%) |
May 15, 2024 | 25.75 | 25.89 | 25.71 | 25.81 | 92,164 | +0.18(+0.69%) |
May 14, 2024 | 25.59 | 25.65 | 25.59 | 25.64 | 35,940 | +0.05(+0.19%) |
May 13, 2024 | 25.68 | 25.68 | 25.56 | 25.59 | 14,735 | +0.01(+0.06%) |
May 10, 2024 | 25.61 | 25.61 | 25.52 | 25.57 | 11,011 | -0.06(-0.22%) |
May 09, 2024 | 25.66 | 25.67 | 25.54 | 25.63 | 15,149 | +0.07(+0.26%) |
May 08, 2024 | 25.57 | 25.62 | 25.51 | 25.56 | 30,275 | -0.06(-0.23%) |
May 07, 2024 | 25.70 | 25.70 | 25.60 | 25.62 | 1,097 | +0.03(+0.11%) |
May 06, 2024 | 25.49 | 25.66 | 25.49 | 25.59 | 13,832 | +0.02(+0.06%) |
May 03, 2024 | 25.56 | 25.63 | 25.46 | 25.58 | 4,207 | +0.16(+0.64%) |
May 02, 2024 | 25.24 | 25.47 | 25.24 | 25.41 | 12,604 | +0.14(+0.54%) |