Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 25.82 | 25.86 | 25.76 | 25.78 | 47,501 | +0.01(+0.02%) |
Jul 17, 2024 | 25.78 | 25.83 | 25.74 | 25.77 | 31,618 | +0.04(+0.16%) |
Jul 16, 2024 | 25.68 | 25.75 | 25.68 | 25.73 | 122,899 | +0.12(+0.47%) |
Jul 15, 2024 | 25.70 | 25.70 | 25.59 | 25.61 | 101,151 | -0.04(-0.16%) |
Jul 12, 2024 | 25.70 | 25.75 | 25.65 | 25.65 | 80,481 | -0.07(-0.27%) |
Jul 11, 2024 | 25.65 | 25.76 | 25.65 | 25.72 | 58,428 | +0.40(+1.58%) |
Jul 10, 2024 | 25.28 | 25.32 | 25.22 | 25.32 | 137,587 | -0.01(-0.04%) |
Jul 09, 2024 | 25.16 | 25.34 | 25.16 | 25.33 | 252,491 | +0.36(+1.44%) |
Jul 08, 2024 | 25.00 | 25.00 | 24.96 | 24.97 | 114,094 | -0.12(-0.48%) |
Jul 05, 2024 | 25.14 | 25.20 | 25.02 | 25.09 | 36,909 | -0.32(-1.26%) |
Jul 03, 2024 | 25.39 | 25.46 | 25.39 | 25.41 | 24,765 | -0.04(-0.16%) |
Jul 02, 2024 | 25.39 | 25.46 | 25.39 | 25.45 | 48,932 | -0.05(-0.20%) |
Jul 01, 2024 | 25.53 | 25.55 | 25.48 | 25.50 | 128,677 | +0.17(+0.67%) |
Jun 28, 2024 | 25.37 | 25.38 | 25.33 | 25.33 | 15,646 | +0.06(+0.24%) |
Jun 27, 2024 | 25.40 | 25.40 | 25.25 | 25.27 | 20,869 | -0.21(-0.82%) |
Jun 26, 2024 | 25.48 | 25.49 | 25.44 | 25.48 | 65,758 | +0.17(+0.67%) |
Jun 25, 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 71,924 | -0.29(-1.13%) |
Jun 24, 2024 | 25.56 | 25.68 | 25.56 | 25.60 | 451,574 | +0.00(+0.00%) |
Jun 21, 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 92,840 | -0.12(-0.47%) |
Jun 20, 2024 | 25.87 | 25.87 | 25.69 | 25.72 | 70,746 | -0.52(-1.98%) |
Jun 18, 2024 | 26.20 | 26.25 | 26.18 | 26.24 | 9,533 | +0.16(+0.61%) |
Jun 17, 2024 | 26.10 | 26.10 | 26.07 | 26.08 | 25,839 | +0.02(+0.08%) |
Jun 14, 2024 | 25.97 | 26.08 | 25.97 | 26.06 | 54,361 | +0.15(+0.58%) |
Jun 13, 2024 | 26.03 | 26.03 | 25.90 | 25.91 | 136,246 | -0.22(-0.84%) |
Jun 12, 2024 | 26.10 | 26.22 | 26.10 | 26.13 | 132,752 | +0.19(+0.73%) |
Jun 11, 2024 | 25.95 | 26.00 | 25.93 | 25.94 | 498,900 | -0.19(-0.74%) |
Jun 10, 2024 | 26.12 | 26.16 | 26.12 | 26.13 | 17,149 | +0.03(+0.11%) |
Jun 07, 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 48,005 | -0.30(-1.12%) |
Jun 06, 2024 | 26.43 | 26.43 | 26.36 | 26.40 | 7,944 | -0.00(-0.01%) |
Jun 05, 2024 | 26.43 | 26.44 | 26.38 | 26.40 | 97,336 | -0.21(-0.79%) |
Jun 04, 2024 | 26.60 | 26.61 | 26.54 | 26.61 | 26,148 | +0.32(+1.21%) |
Jun 03, 2024 | 26.30 | 26.32 | 26.25 | 26.29 | 13,152 | +0.05(+0.19%) |
May 31, 2024 | 26.33 | 26.33 | 26.20 | 26.24 | 97,272 | -0.23(-0.87%) |
May 30, 2024 | 26.42 | 26.51 | 26.42 | 26.47 | 29,163 | -0.01(-0.04%) |
May 29, 2024 | 26.49 | 26.49 | 26.43 | 26.48 | 32,789 | +0.04(+0.15%) |
May 28, 2024 | 26.46 | 26.55 | 26.40 | 26.44 | 50,239 | +0.03(+0.11%) |
May 24, 2024 | 26.47 | 26.51 | 26.41 | 26.41 | 31,111 | -0.16(-0.60%) |
May 23, 2024 | 26.77 | 26.77 | 26.55 | 26.57 | 153,188 | -0.46(-1.70%) |
May 22, 2024 | 27.03 | 27.15 | 27.03 | 27.03 | 29,696 | +0.01(+0.04%) |
May 21, 2024 | 27.06 | 27.12 | 27.02 | 27.02 | 101,453 | -0.15(-0.55%) |
May 20, 2024 | 27.16 | 27.25 | 27.16 | 27.17 | 40,340 | -0.21(-0.76%) |
May 17, 2024 | 27.21 | 27.39 | 27.21 | 27.38 | 71,064 | +0.44(+1.63%) |
May 16, 2024 | 26.87 | 26.99 | 26.87 | 26.94 | 106,350 | -0.02(-0.09%) |
May 15, 2024 | 26.90 | 26.98 | 26.86 | 26.97 | 187,390 | -0.03(-0.13%) |
May 14, 2024 | 27.01 | 27.03 | 26.97 | 27.00 | 35,901 | -0.06(-0.22%) |
May 13, 2024 | 27.09 | 27.12 | 27.06 | 27.06 | 37,926 | -0.03(-0.11%) |
May 10, 2024 | 27.17 | 27.17 | 27.09 | 27.09 | 29,795 | -0.15(-0.55%) |
May 09, 2024 | 27.18 | 27.24 | 27.16 | 27.24 | 12,055 | +0.45(+1.67%) |
May 08, 2024 | 26.81 | 26.83 | 26.75 | 26.79 | 22,224 | -0.29(-1.07%) |
May 07, 2024 | 27.09 | 27.13 | 27.05 | 27.08 | 65,602 | -0.07(-0.26%) |
May 06, 2024 | 27.24 | 27.24 | 27.14 | 27.15 | 56,705 | -0.09(-0.33%) |
May 03, 2024 | 27.28 | 27.34 | 27.18 | 27.24 | 105,278 | +0.04(+0.15%) |
May 02, 2024 | 26.87 | 27.21 | 26.86 | 27.20 | 86,041 | +0.68(+2.58%) |