Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 25.46 | 25.50 | 25.28 | 25.49 | 9,364 | -0.10(-0.40%) |
Jul 29, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 171 | +0.03(+0.10%) |
Jul 26, 2024 | 25.61 | 25.61 | 25.53 | 25.57 | 2,380 | +0.26(+1.04%) |
Jul 25, 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 1,364 | -0.23(-0.88%) |
Jul 24, 2024 | 25.94 | 25.94 | 25.53 | 25.53 | 2,193 | -0.55(-2.11%) |
Jul 23, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 94 | -0.24(-0.92%) |
Jul 22, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 178 | +0.16(+0.61%) |
Jul 19, 2024 | 26.31 | 26.31 | 26.16 | 26.16 | 203 | -0.17(-0.64%) |
Jul 18, 2024 | 26.30 | 26.33 | 26.26 | 26.33 | 1,091 | -0.21(-0.78%) |
Jul 17, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 2 | -0.41(-1.51%) |
Jul 16, 2024 | 26.91 | 26.94 | 26.91 | 26.94 | 225 | +0.22(+0.81%) |
Jul 15, 2024 | 26.80 | 26.80 | 26.72 | 26.72 | 1,534 | -0.38(-1.39%) |
Jul 12, 2024 | 27.01 | 27.10 | 27.01 | 27.10 | 372 | +0.41(+1.53%) |
Jul 11, 2024 | 26.79 | 26.79 | 26.69 | 26.69 | 1,536 | +0.20(+0.74%) |
Jul 10, 2024 | 26.45 | 26.49 | 26.44 | 26.49 | 1,175 | -0.07(-0.25%) |
Jul 09, 2024 | 26.49 | 26.56 | 26.49 | 26.56 | 2,786 | +0.16(+0.62%) |
Jul 08, 2024 | 26.47 | 26.47 | 26.38 | 26.40 | 753 | -0.25(-0.93%) |
Jul 05, 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 144 | +0.10(+0.39%) |
Jul 03, 2024 | 26.34 | 26.62 | 26.34 | 26.54 | 469 | +0.50(+1.93%) |
Jul 02, 2024 | 25.93 | 26.04 | 25.93 | 26.04 | 2,769 | -0.14(-0.53%) |
Jul 01, 2024 | 26.10 | 26.26 | 26.10 | 26.18 | 2,295 | +0.25(+0.98%) |
Jun 28, 2024 | 26.11 | 26.11 | 25.92 | 25.92 | 10,915 | -0.21(-0.80%) |
Jun 27, 2024 | 26.13 | 26.17 | 26.13 | 26.13 | 4,862 | -0.27(-1.01%) |
Jun 26, 2024 | 26.38 | 26.40 | 26.30 | 26.40 | 7,385 | +0.02(+0.07%) |
Jun 25, 2024 | 26.24 | 26.38 | 26.23 | 26.38 | 6,252 | +0.04(+0.15%) |
Jun 24, 2024 | 26.59 | 26.64 | 26.34 | 26.34 | 2,059 | -0.09(-0.33%) |
Jun 21, 2024 | 26.59 | 26.59 | 26.43 | 26.43 | 680 | -0.25(-0.94%) |
Jun 20, 2024 | 26.87 | 26.87 | 26.68 | 26.68 | 1,500 | -0.21(-0.78%) |
Jun 18, 2024 | 26.77 | 27.05 | 26.77 | 26.89 | 1,526 | +0.17(+0.64%) |
Jun 17, 2024 | 26.61 | 26.72 | 26.52 | 26.72 | 404 | +0.20(+0.75%) |
Jun 14, 2024 | 26.44 | 26.52 | 26.44 | 26.52 | 700 | -0.05(-0.19%) |
Jun 13, 2024 | 26.61 | 26.61 | 26.57 | 26.57 | 596 | -0.07(-0.28%) |
Jun 12, 2024 | 26.63 | 26.70 | 26.63 | 26.64 | 2,125 | +0.21(+0.78%) |
Jun 11, 2024 | 26.40 | 26.46 | 26.27 | 26.44 | 4,822 | +0.01(+0.03%) |
Jun 10, 2024 | 26.26 | 26.56 | 26.26 | 26.43 | 20,828 | +0.18(+0.69%) |
Jun 07, 2024 | 26.42 | 26.53 | 26.25 | 26.25 | 1,955 | -0.34(-1.28%) |
Jun 06, 2024 | 26.44 | 26.59 | 26.44 | 26.59 | 1,700 | +0.11(+0.41%) |
Jun 05, 2024 | 26.21 | 26.48 | 26.21 | 26.48 | 554 | +0.57(+2.18%) |
Jun 04, 2024 | 25.86 | 25.91 | 25.83 | 25.91 | 320 | -0.35(-1.32%) |
Jun 03, 2024 | 26.30 | 26.30 | 26.26 | 26.26 | 508 | +0.42(+1.63%) |
May 31, 2024 | 25.83 | 25.84 | 25.83 | 25.84 | 427 | -0.46(-1.76%) |
May 30, 2024 | 26.23 | 26.30 | 26.23 | 26.30 | 4,832 | +0.02(+0.09%) |
May 29, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 53 | -0.40(-1.51%) |
May 28, 2024 | 26.67 | 26.69 | 26.67 | 26.68 | 509 | +0.12(+0.44%) |
May 24, 2024 | 26.47 | 26.69 | 26.47 | 26.57 | 16,552 | +0.12(+0.44%) |
May 23, 2024 | 26.85 | 26.85 | 26.36 | 26.45 | 3,494 | -0.24(-0.90%) |
May 22, 2024 | 26.82 | 26.82 | 26.69 | 26.69 | 595 | -0.14(-0.51%) |
May 21, 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 653 | -0.33(-1.23%) |
May 20, 2024 | 27.09 | 27.18 | 27.09 | 27.16 | 1,141 | -0.13(-0.48%) |
May 17, 2024 | 27.21 | 27.37 | 27.21 | 27.29 | 1,170 | +0.07(+0.26%) |
May 16, 2024 | 27.10 | 27.23 | 27.08 | 27.22 | 931 | +0.12(+0.44%) |
May 15, 2024 | 27.00 | 27.10 | 26.94 | 27.10 | 642 | +0.32(+1.20%) |
May 14, 2024 | 26.64 | 26.78 | 26.64 | 26.78 | 500 | +0.18(+0.68%) |
May 13, 2024 | 26.70 | 26.70 | 26.59 | 26.60 | 2,350 | +0.11(+0.41%) |
May 10, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | -0.21(-0.78%) |
May 09, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 216 | +0.16(+0.60%) |
May 08, 2024 | 26.54 | 26.54 | 26.49 | 26.54 | 750 | -0.25(-0.94%) |
May 07, 2024 | 26.77 | 26.79 | 26.77 | 26.79 | 196 | -0.43(-1.59%) |
May 06, 2024 | 27.20 | 27.23 | 27.20 | 27.23 | 437 | -0.05(-0.17%) |
May 03, 2024 | 27.19 | 27.27 | 27.19 | 27.27 | 614 | +0.12(+0.46%) |
May 02, 2024 | 26.81 | 27.21 | 26.75 | 27.15 | 781 | +0.98(+3.74%) |