Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.46 | 25.50 | 25.46 | 25.50 | 1,765 | +0.07(+0.29%) |
Jul 26, 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 1,626 | +0.28(+1.10%) |
Jul 25, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 109 | -0.18(-0.70%) |
Jul 24, 2024 | 25.59 | 25.59 | 25.33 | 25.33 | 1,345 | -0.25(-0.98%) |
Jul 23, 2024 | 25.64 | 25.64 | 25.57 | 25.58 | 844 | -0.13(-0.51%) |
Jul 22, 2024 | 25.65 | 25.71 | 25.60 | 25.71 | 3,623 | +0.19(+0.73%) |
Jul 19, 2024 | 25.58 | 25.58 | 25.51 | 25.52 | 742 | -0.33(-1.29%) |
Jul 18, 2024 | 26.08 | 26.08 | 25.85 | 25.85 | 2,456 | -0.30(-1.16%) |
Jul 17, 2024 | 26.20 | 26.20 | 26.14 | 26.16 | 520 | -0.35(-1.31%) |
Jul 16, 2024 | 26.49 | 26.52 | 26.47 | 26.50 | 2,215 | +0.16(+0.61%) |
Jul 15, 2024 | 26.51 | 26.54 | 26.35 | 26.35 | 1,325 | -0.42(-1.56%) |
Jul 12, 2024 | 26.66 | 26.82 | 26.66 | 26.76 | 5,618 | +0.06(+0.21%) |
Jul 11, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 80 | +0.06(+0.24%) |
Jul 10, 2024 | 26.52 | 26.65 | 26.52 | 26.64 | 1,912 | +0.27(+1.01%) |
Jul 09, 2024 | 26.39 | 26.40 | 26.36 | 26.38 | 2,375 | +0.03(+0.11%) |
Jul 08, 2024 | 26.43 | 26.43 | 26.35 | 26.35 | 1,307 | -0.26(-0.98%) |
Jul 05, 2024 | 26.48 | 26.61 | 26.42 | 26.61 | 2,208 | +0.60(+2.31%) |
Jul 03, 2024 | 25.87 | 26.01 | 25.87 | 26.01 | 2,879 | +0.08(+0.30%) |
Jul 02, 2024 | 25.79 | 25.93 | 25.79 | 25.93 | 4,504 | -0.11(-0.41%) |
Jul 01, 2024 | 26.00 | 26.07 | 26.00 | 26.04 | 5,188 | +0.08(+0.29%) |
Jun 28, 2024 | 26.06 | 26.10 | 25.94 | 25.96 | 151,786 | +0.04(+0.14%) |
Jun 27, 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 1,345 | +0.14(+0.54%) |
Jun 26, 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 870 | +0.14(+0.56%) |
Jun 25, 2024 | 25.63 | 25.65 | 25.60 | 25.64 | 1,523 | -0.04(-0.14%) |
Jun 24, 2024 | 25.78 | 25.82 | 25.59 | 25.68 | 5,238 | +0.01(+0.04%) |
Jun 21, 2024 | 25.77 | 25.77 | 25.67 | 25.67 | 2,509 | -0.10(-0.39%) |
Jun 20, 2024 | 25.86 | 25.89 | 25.76 | 25.77 | 1,596 | -0.15(-0.57%) |
Jun 18, 2024 | 25.80 | 25.92 | 25.80 | 25.92 | 921 | +0.22(+0.85%) |
Jun 17, 2024 | 25.51 | 25.70 | 25.51 | 25.70 | 1,102 | +0.20(+0.80%) |
Jun 14, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 205 | -0.11(-0.41%) |
Jun 13, 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 588 | -0.24(-0.91%) |
Jun 12, 2024 | 25.86 | 25.88 | 25.82 | 25.84 | 1,553 | +0.50(+1.98%) |
Jun 11, 2024 | 25.42 | 25.42 | 25.31 | 25.34 | 2,005 | -0.36(-1.38%) |
Jun 10, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 12 | +0.21(+0.83%) |
Jun 07, 2024 | 25.59 | 25.59 | 25.46 | 25.48 | 3,128 | -0.28(-1.09%) |
Jun 06, 2024 | 25.88 | 25.88 | 25.76 | 25.76 | 8,886 | +0.02(+0.09%) |
Jun 05, 2024 | 25.54 | 25.74 | 25.54 | 25.74 | 1,717 | +0.46(+1.81%) |
Jun 04, 2024 | 25.28 | 25.31 | 25.18 | 25.28 | 723 | -0.19(-0.75%) |
Jun 03, 2024 | 24.90 | 25.47 | 24.90 | 25.47 | 995 | +0.44(+1.78%) |
May 31, 2024 | 24.91 | 25.02 | 24.91 | 25.02 | 2,090 | -0.29(-1.13%) |
May 30, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 307 | -0.22(-0.85%) |
May 29, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 101 | -0.42(-1.60%) |
May 28, 2024 | 25.98 | 25.98 | 25.94 | 25.94 | 447 | +0.10(+0.37%) |
May 24, 2024 | 25.89 | 25.89 | 25.85 | 25.85 | 472 | +0.02(+0.08%) |
May 23, 2024 | 26.01 | 26.01 | 25.73 | 25.83 | 4,231 | -0.21(-0.79%) |
May 22, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 133 | -0.10(-0.38%) |
May 21, 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 545 | -0.06(-0.22%) |
May 20, 2024 | 26.17 | 26.20 | 26.14 | 26.19 | 690 | -0.14(-0.53%) |
May 17, 2024 | 26.32 | 26.33 | 26.32 | 26.33 | 286 | -0.15(-0.55%) |
May 16, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 304 | -0.14(-0.53%) |
May 15, 2024 | 26.39 | 26.62 | 26.39 | 26.62 | 1,963 | +0.51(+1.94%) |
May 14, 2024 | 26.00 | 26.11 | 25.99 | 26.11 | 1,051 | +0.11(+0.42%) |
May 13, 2024 | 25.90 | 26.07 | 25.90 | 26.00 | 2,035 | +0.06(+0.24%) |
May 10, 2024 | 26.07 | 26.07 | 25.91 | 25.94 | 3,239 | -0.15(-0.59%) |
May 09, 2024 | 26.03 | 26.11 | 26.02 | 26.09 | 2,554 | -0.20(-0.76%) |
May 08, 2024 | 26.30 | 26.30 | 26.29 | 26.29 | 1,012 | -0.01(-0.03%) |
May 07, 2024 | 26.26 | 26.35 | 26.25 | 26.30 | 2,971 | +0.12(+0.46%) |
May 06, 2024 | 26.15 | 26.19 | 26.12 | 26.18 | 4,508 | +0.11(+0.41%) |
May 03, 2024 | 26.00 | 26.07 | 25.99 | 26.07 | 2,705 | +0.17(+0.67%) |
May 02, 2024 | 25.58 | 25.90 | 25.58 | 25.90 | 6,737 | +0.55(+2.18%) |