Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.05 | 26.05 | 25.96 | 25.99 | 3,202 | -0.11(-0.42%) |
Jul 18, 2024 | 26.20 | 26.27 | 26.08 | 26.09 | 7,070 | -0.10(-0.38%) |
Jul 17, 2024 | 26.27 | 26.27 | 26.19 | 26.20 | 4,925 | -0.18(-0.68%) |
Jul 16, 2024 | 26.30 | 26.40 | 26.30 | 26.38 | 4,526 | +0.08(+0.31%) |
Jul 15, 2024 | 26.34 | 26.35 | 26.28 | 26.29 | 5,464 | +0.04(+0.17%) |
Jul 12, 2024 | 26.26 | 26.37 | 26.25 | 26.25 | 5,635 | +0.02(+0.08%) |
Jul 11, 2024 | 26.24 | 26.26 | 26.15 | 26.23 | 7,481 | -0.06(-0.24%) |
Jul 10, 2024 | 26.20 | 26.29 | 26.19 | 26.29 | 6,327 | +0.11(+0.43%) |
Jul 09, 2024 | 26.19 | 26.22 | 26.13 | 26.18 | 5,947 | +0.00(+0.00%) |
Jul 08, 2024 | 26.15 | 26.18 | 26.10 | 26.18 | 9,311 | +0.04(+0.15%) |
Jul 05, 2024 | 26.11 | 26.14 | 26.05 | 26.14 | 7,570 | +0.09(+0.35%) |
Jul 03, 2024 | 26.00 | 26.05 | 25.98 | 26.05 | 5,956 | +0.08(+0.32%) |
Jul 02, 2024 | 25.88 | 25.99 | 25.88 | 25.97 | 4,236 | +0.09(+0.35%) |
Jul 01, 2024 | 25.80 | 25.90 | 25.80 | 25.87 | 5,671 | +0.04(+0.15%) |
Jun 28, 2024 | 25.89 | 26.01 | 25.84 | 25.84 | 4,121 | -0.02(-0.07%) |
Jun 27, 2024 | 25.87 | 25.88 | 25.82 | 25.86 | 6,169 | -0.01(-0.04%) |
Jun 26, 2024 | 25.79 | 25.87 | 25.79 | 25.87 | 6,262 | +0.04(+0.17%) |
Jun 25, 2024 | 25.82 | 25.84 | 25.75 | 25.82 | 5,798 | +0.05(+0.19%) |
Jun 24, 2024 | 25.80 | 25.84 | 25.77 | 25.77 | 1,569 | -0.03(-0.13%) |
Jun 21, 2024 | 25.82 | 25.84 | 25.79 | 25.81 | 7,545 | -0.01(-0.05%) |
Jun 20, 2024 | 25.86 | 25.88 | 25.77 | 25.82 | 9,855 | -0.04(-0.16%) |
Jun 18, 2024 | 25.80 | 25.86 | 25.80 | 25.86 | 3,438 | +0.04(+0.17%) |
Jun 17, 2024 | 25.66 | 25.87 | 25.66 | 25.82 | 9,567 | +0.12(+0.46%) |
Jun 14, 2024 | 25.64 | 25.71 | 25.62 | 25.70 | 7,198 | +0.01(+0.03%) |
Jun 13, 2024 | 25.68 | 25.69 | 25.60 | 25.69 | 5,067 | +0.03(+0.12%) |
Jun 12, 2024 | 25.61 | 25.73 | 25.57 | 25.66 | 14,367 | +0.17(+0.68%) |
Jun 11, 2024 | 25.37 | 25.50 | 25.37 | 25.49 | 8,512 | +0.05(+0.18%) |
Jun 10, 2024 | 25.38 | 25.46 | 25.38 | 25.44 | 9,184 | +0.02(+0.10%) |
Jun 07, 2024 | 25.32 | 25.50 | 25.32 | 25.41 | 4,579 | -0.00(-0.01%) |
Jun 06, 2024 | 25.46 | 25.46 | 25.35 | 25.42 | 185,369 | +0.00(+0.00%) |
Jun 05, 2024 | 25.27 | 25.43 | 25.25 | 25.42 | 5,567 | +0.18(+0.70%) |
Jun 04, 2024 | 25.17 | 25.24 | 25.15 | 25.24 | 13,597 | +0.07(+0.29%) |
Jun 03, 2024 | 25.06 | 25.17 | 25.04 | 25.16 | 5,101 | +0.01(+0.03%) |
May 31, 2024 | 25.03 | 25.16 | 24.94 | 25.16 | 10,368 | +0.10(+0.40%) |
May 30, 2024 | 25.09 | 25.11 | 25.05 | 25.06 | 7,183 | -0.12(-0.46%) |
May 29, 2024 | 25.19 | 25.21 | 25.15 | 25.17 | 16,995 | -0.13(-0.50%) |
May 28, 2024 | 25.24 | 25.30 | 25.20 | 25.30 | 10,647 | +0.02(+0.08%) |
May 24, 2024 | 25.23 | 25.29 | 25.21 | 25.28 | 14,590 | +0.15(+0.62%) |
May 23, 2024 | 25.26 | 25.28 | 25.09 | 25.13 | 9,103 | -0.10(-0.38%) |
May 22, 2024 | 25.29 | 25.31 | 25.20 | 25.22 | 5,690 | -0.06(-0.25%) |
May 21, 2024 | 25.26 | 25.29 | 25.23 | 25.29 | 21,566 | +0.05(+0.19%) |
May 20, 2024 | 25.24 | 25.30 | 25.21 | 25.24 | 9,142 | +0.03(+0.10%) |
May 17, 2024 | 25.22 | 25.23 | 25.18 | 25.21 | 7,508 | +0.01(+0.03%) |
May 16, 2024 | 25.26 | 25.29 | 25.18 | 25.20 | 24,381 | -0.01(-0.04%) |
May 15, 2024 | 25.11 | 25.23 | 25.11 | 25.21 | 10,350 | +0.19(+0.75%) |
May 14, 2024 | 24.95 | 25.02 | 24.91 | 25.02 | 9,038 | +0.07(+0.30%) |
May 13, 2024 | 24.98 | 25.02 | 24.93 | 24.95 | 26,203 | -0.04(-0.16%) |
May 10, 2024 | 24.95 | 24.99 | 24.91 | 24.99 | 20,563 | +0.07(+0.28%) |
May 09, 2024 | 24.87 | 25.01 | 24.84 | 24.92 | 8,465 | +0.09(+0.36%) |
May 08, 2024 | 24.81 | 24.85 | 24.80 | 24.83 | 10,946 | -0.01(-0.03%) |
May 07, 2024 | 24.84 | 24.88 | 24.81 | 24.84 | 12,023 | +0.05(+0.20%) |
May 06, 2024 | 24.71 | 24.80 | 24.70 | 24.79 | 6,001 | +0.13(+0.51%) |
May 03, 2024 | 24.79 | 24.79 | 24.60 | 24.66 | 12,421 | +0.21(+0.85%) |
May 02, 2024 | 24.60 | 24.60 | 24.35 | 24.45 | 16,353 | +0.09(+0.36%) |