Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 25.97 | 26.08 | 25.97 | 26.08 | 2,736 | -0.09(-0.36%) |
Jul 17, 2024 | 26.54 | 26.54 | 26.17 | 26.17 | 1,166 | -0.67(-2.49%) |
Jul 16, 2024 | 26.75 | 26.84 | 26.75 | 26.84 | 126 | +0.09(+0.34%) |
Jul 15, 2024 | 26.81 | 26.81 | 26.70 | 26.75 | 3,893 | +0.20(+0.75%) |
Jul 12, 2024 | 26.50 | 26.56 | 26.50 | 26.55 | 1,090 | +0.24(+0.92%) |
Jul 11, 2024 | 26.38 | 26.38 | 26.30 | 26.31 | 1,485 | -0.17(-0.64%) |
Jul 10, 2024 | 26.44 | 26.49 | 26.44 | 26.47 | 3,360 | +0.27(+1.02%) |
Jul 09, 2024 | 26.21 | 26.25 | 26.21 | 26.21 | 3,251 | +0.16(+0.60%) |
Jul 08, 2024 | 25.95 | 26.07 | 25.95 | 26.05 | 1,834 | +0.11(+0.41%) |
Jul 05, 2024 | 26.11 | 26.11 | 25.93 | 25.95 | 1,767 | +0.01(+0.05%) |
Jul 03, 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 2,143 | +0.27(+1.04%) |
Jul 02, 2024 | 25.58 | 25.66 | 25.58 | 25.66 | 680 | +0.08(+0.31%) |
Jul 01, 2024 | 25.57 | 25.59 | 25.56 | 25.59 | 337 | +0.00(+0.00%) |
Jun 28, 2024 | 25.66 | 25.66 | 25.52 | 25.58 | 15,844 | -0.07(-0.29%) |
Jun 27, 2024 | 25.82 | 25.82 | 25.66 | 25.66 | 247,997 | -0.01(-0.05%) |
Jun 26, 2024 | 25.61 | 25.67 | 25.58 | 25.67 | 2,238 | +0.09(+0.33%) |
Jun 25, 2024 | 25.50 | 25.59 | 25.50 | 25.59 | 6,963 | +0.25(+0.97%) |
Jun 24, 2024 | 25.44 | 25.56 | 25.34 | 25.34 | 4,167 | -0.17(-0.66%) |
Jun 21, 2024 | 25.46 | 25.52 | 25.46 | 25.51 | 315 | -0.19(-0.76%) |
Jun 20, 2024 | 25.99 | 25.99 | 25.70 | 25.70 | 777 | -0.17(-0.67%) |
Jun 18, 2024 | 25.89 | 25.96 | 25.88 | 25.88 | 1,488 | +0.18(+0.70%) |
Jun 17, 2024 | 25.67 | 25.75 | 25.62 | 25.69 | 2,147 | +0.01(+0.03%) |
Jun 14, 2024 | 25.69 | 25.72 | 25.66 | 25.68 | 7,289 | -0.21(-0.79%) |
Jun 13, 2024 | 25.87 | 25.89 | 25.79 | 25.89 | 3,852 | +0.03(+0.13%) |
Jun 12, 2024 | 25.86 | 25.89 | 25.86 | 25.86 | 8,881 | +0.24(+0.95%) |
Jun 11, 2024 | 25.49 | 25.67 | 25.49 | 25.61 | 53,217 | +0.03(+0.11%) |
Jun 10, 2024 | 25.56 | 25.64 | 25.50 | 25.59 | 46,245 | +0.13(+0.50%) |
Jun 07, 2024 | 25.55 | 25.57 | 25.46 | 25.46 | 11,758 | -0.24(-0.93%) |
Jun 06, 2024 | 25.64 | 25.70 | 25.61 | 25.70 | 17,056 | +0.01(+0.04%) |
Jun 05, 2024 | 25.40 | 25.70 | 25.40 | 25.69 | 23,782 | +0.46(+1.84%) |
Jun 04, 2024 | 25.27 | 25.27 | 25.15 | 25.22 | 10,301 | -0.24(-0.96%) |
Jun 03, 2024 | 25.36 | 25.47 | 25.34 | 25.46 | 20,387 | +0.15(+0.59%) |
May 31, 2024 | 25.55 | 25.59 | 25.23 | 25.31 | 9,179 | -0.23(-0.90%) |
May 30, 2024 | 25.66 | 25.66 | 25.54 | 25.54 | 9,047 | -0.13(-0.52%) |
May 29, 2024 | 25.66 | 25.68 | 25.64 | 25.68 | 3,560 | +0.03(+0.10%) |
May 28, 2024 | 25.61 | 25.69 | 25.59 | 25.65 | 8,674 | +0.09(+0.37%) |
May 24, 2024 | 25.43 | 25.56 | 25.43 | 25.56 | 80,996 | +0.17(+0.67%) |
May 23, 2024 | 25.48 | 25.48 | 25.28 | 25.39 | 6,127 | -0.03(-0.11%) |
May 22, 2024 | 25.66 | 25.66 | 25.32 | 25.42 | 59,915 | -0.29(-1.13%) |
May 21, 2024 | 25.63 | 25.76 | 25.63 | 25.71 | 31,677 | -0.11(-0.43%) |
May 20, 2024 | 25.55 | 25.82 | 25.55 | 25.82 | 34,661 | +0.33(+1.29%) |
May 17, 2024 | 25.49 | 25.50 | 25.41 | 25.49 | 32,348 | +0.16(+0.64%) |
May 16, 2024 | 25.45 | 25.46 | 25.33 | 25.33 | 334,921 | -0.12(-0.47%) |
May 15, 2024 | 25.11 | 25.48 | 25.09 | 25.45 | 8,875 | +0.32(+1.27%) |
May 14, 2024 | 24.74 | 25.16 | 24.74 | 25.13 | 53,320 | +0.36(+1.45%) |
May 13, 2024 | 24.73 | 24.77 | 24.71 | 24.77 | 3,149 | +0.11(+0.45%) |
May 10, 2024 | 24.69 | 24.78 | 24.60 | 24.66 | 26,927 | +0.10(+0.42%) |
May 09, 2024 | 24.38 | 24.56 | 24.37 | 24.56 | 2,445 | +0.49(+2.05%) |
May 08, 2024 | 24.05 | 24.17 | 23.99 | 24.06 | 18,446 | +0.06(+0.25%) |
May 07, 2024 | 24.09 | 24.11 | 24.00 | 24.00 | 8,612 | +0.06(+0.24%) |
May 06, 2024 | 23.92 | 23.95 | 23.90 | 23.95 | 4,271 | +0.28(+1.20%) |
May 03, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 102 | +0.35(+1.49%) |
May 02, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.23(+1.02%) |