Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 26.12 | 26.13 | 25.81 | 25.93 | 8,974 | -0.57(-2.15%) |
Jul 16, 2024 | 26.33 | 26.50 | 26.26 | 26.50 | 7,668 | +0.47(+1.81%) |
Jul 15, 2024 | 26.56 | 26.56 | 26.00 | 26.03 | 27,087 | -0.80(-2.98%) |
Jul 12, 2024 | 26.56 | 26.85 | 26.56 | 26.83 | 11,892 | +0.20(+0.75%) |
Jul 11, 2024 | 26.82 | 26.82 | 26.50 | 26.63 | 11,457 | +0.08(+0.30%) |
Jul 10, 2024 | 26.58 | 26.91 | 26.29 | 26.55 | 13,187 | +0.64(+2.47%) |
Jul 09, 2024 | 26.14 | 26.14 | 25.88 | 25.91 | 18,569 | -0.73(-2.74%) |
Jul 08, 2024 | 26.66 | 26.81 | 26.62 | 26.64 | 9,302 | +0.15(+0.57%) |
Jul 05, 2024 | 26.43 | 26.59 | 26.36 | 26.49 | 6,203 | +0.17(+0.65%) |
Jul 03, 2024 | 26.00 | 26.36 | 26.00 | 26.32 | 7,252 | +0.38(+1.46%) |
Jul 02, 2024 | 25.83 | 25.98 | 25.81 | 25.94 | 12,145 | +0.01(+0.04%) |
Jul 01, 2024 | 25.89 | 25.98 | 25.75 | 25.93 | 10,149 | -0.18(-0.69%) |
Jun 28, 2024 | 26.05 | 26.35 | 26.05 | 26.11 | 11,800 | +0.05(+0.19%) |
Jun 27, 2024 | 26.09 | 26.18 | 25.94 | 26.06 | 11,260 | -0.09(-0.34%) |
Jun 26, 2024 | 26.37 | 26.37 | 26.12 | 26.15 | 23,035 | -0.16(-0.62%) |
Jun 25, 2024 | 26.38 | 26.38 | 26.26 | 26.31 | 10,597 | -0.03(-0.11%) |
Jun 24, 2024 | 26.33 | 26.39 | 26.24 | 26.34 | 18,019 | -0.10(-0.36%) |
Jun 21, 2024 | 26.67 | 26.67 | 26.44 | 26.44 | 14,620 | +0.06(+0.22%) |
Jun 20, 2024 | 26.41 | 26.67 | 26.22 | 26.38 | 17,495 | -0.02(-0.07%) |
Jun 18, 2024 | 26.37 | 26.43 | 26.22 | 26.40 | 13,299 | -0.11(-0.40%) |
Jun 17, 2024 | 26.08 | 26.54 | 26.08 | 26.50 | 14,594 | +0.14(+0.55%) |
Jun 14, 2024 | 26.26 | 26.36 | 25.85 | 26.36 | 8,689 | +0.32(+1.22%) |
Jun 13, 2024 | 26.00 | 26.14 | 25.87 | 26.04 | 9,049 | +0.08(+0.30%) |
Jun 12, 2024 | 25.84 | 26.14 | 25.76 | 25.97 | 10,679 | +0.39(+1.54%) |
Jun 11, 2024 | 25.46 | 25.66 | 25.41 | 25.57 | 12,822 | +0.23(+0.91%) |
Jun 10, 2024 | 25.39 | 25.55 | 24.46 | 25.34 | 10,379 | +0.79(+3.20%) |
Jun 07, 2024 | 26.10 | 26.31 | 24.56 | 24.56 | 14,353 | -1.26(-4.87%) |
Jun 06, 2024 | 25.82 | 25.82 | 25.62 | 25.81 | 9,839 | -0.47(-1.79%) |
Jun 05, 2024 | 25.77 | 26.30 | 25.76 | 26.28 | 15,617 | +0.41(+1.59%) |
Jun 04, 2024 | 25.78 | 25.87 | 25.59 | 25.87 | 16,943 | +0.01(+0.04%) |
Jun 03, 2024 | 26.14 | 26.19 | 25.86 | 25.86 | 12,194 | -0.24(-0.92%) |
May 31, 2024 | 25.90 | 26.10 | 25.73 | 26.10 | 19,225 | -0.13(-0.51%) |
May 30, 2024 | 26.62 | 26.82 | 26.23 | 26.23 | 17,264 | -0.24(-0.91%) |
May 29, 2024 | 26.59 | 26.73 | 26.47 | 26.47 | 15,760 | +0.00(+0.00%) |
May 28, 2024 | 26.41 | 26.78 | 26.38 | 26.47 | 15,808 | +0.11(+0.40%) |
May 24, 2024 | 26.15 | 26.40 | 26.15 | 26.37 | 5,579 | +0.18(+0.70%) |
May 23, 2024 | 26.20 | 26.38 | 26.09 | 26.19 | 12,454 | -0.70(-2.60%) |
May 22, 2024 | 26.87 | 27.07 | 26.75 | 26.89 | 11,750 | +0.64(+2.45%) |
May 21, 2024 | 26.24 | 26.40 | 26.13 | 26.24 | 13,424 | +0.61(+2.40%) |
May 20, 2024 | 25.71 | 25.96 | 25.53 | 25.63 | 17,841 | +0.02(+0.07%) |
May 17, 2024 | 25.47 | 25.63 | 25.41 | 25.61 | 10,095 | +0.07(+0.26%) |
May 16, 2024 | 25.78 | 26.10 | 24.95 | 25.54 | 17,760 | -0.41(-1.59%) |
May 15, 2024 | 25.51 | 25.96 | 25.51 | 25.96 | 8,099 | +0.60(+2.38%) |
May 14, 2024 | 25.04 | 25.60 | 25.04 | 25.35 | 22,684 | +0.45(+1.81%) |
May 13, 2024 | 24.69 | 25.27 | 24.12 | 24.90 | 29,190 | +0.21(+0.85%) |
May 10, 2024 | 25.91 | 26.27 | 23.50 | 24.69 | 64,943 | -2.20(-8.17%) |
May 09, 2024 | 26.34 | 27.19 | 25.90 | 26.89 | 11,171 | +0.03(+0.11%) |
May 08, 2024 | 26.78 | 26.92 | 26.57 | 26.86 | 7,233 | -0.04(-0.14%) |
May 07, 2024 | 26.92 | 27.03 | 26.71 | 26.90 | 4,707 | -0.14(-0.53%) |
May 06, 2024 | 26.89 | 27.04 | 26.78 | 27.04 | 10,109 | -0.02(-0.07%) |
May 03, 2024 | 27.01 | 27.36 | 26.99 | 27.06 | 12,648 | -0.36(-1.33%) |
May 02, 2024 | 26.88 | 27.42 | 26.88 | 27.42 | 9,399 | +0.71(+2.66%) |