Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.83 | 26.00 | 25.83 | 25.93 | 5,994 | +0.26(+1.01%) |
Jul 25, 2024 | 25.54 | 25.96 | 25.54 | 25.67 | 7,121 | -0.18(-0.69%) |
Jul 24, 2024 | 26.11 | 26.11 | 25.82 | 25.85 | 10,923 | -0.50(-1.90%) |
Jul 23, 2024 | 26.38 | 26.44 | 26.34 | 26.35 | 7,061 | -0.23(-0.85%) |
Jul 22, 2024 | 26.53 | 26.59 | 26.48 | 26.57 | 12,070 | +0.20(+0.78%) |
Jul 19, 2024 | 26.55 | 26.55 | 26.35 | 26.37 | 1,145 | -0.33(-1.22%) |
Jul 18, 2024 | 26.94 | 26.94 | 26.62 | 26.70 | 5,559 | -0.20(-0.73%) |
Jul 17, 2024 | 27.07 | 27.12 | 26.87 | 26.89 | 5,105 | -0.64(-2.31%) |
Jul 16, 2024 | 27.44 | 27.63 | 27.44 | 27.53 | 10,329 | +0.10(+0.36%) |
Jul 15, 2024 | 27.65 | 27.65 | 27.42 | 27.43 | 3,929 | -0.37(-1.34%) |
Jul 12, 2024 | 27.68 | 27.91 | 27.52 | 27.80 | 3,880 | +0.10(+0.37%) |
Jul 11, 2024 | 27.85 | 27.85 | 27.65 | 27.70 | 2,666 | +0.04(+0.14%) |
Jul 10, 2024 | 27.63 | 27.66 | 27.55 | 27.66 | 2,556 | +0.11(+0.42%) |
Jul 09, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 117 | +0.08(+0.30%) |
Jul 08, 2024 | 27.51 | 27.51 | 27.40 | 27.46 | 3,297 | -0.03(-0.12%) |
Jul 05, 2024 | 27.33 | 27.50 | 27.33 | 27.50 | 161 | +0.16(+0.59%) |
Jul 03, 2024 | 27.13 | 27.39 | 27.13 | 27.33 | 14,398 | +0.32(+1.17%) |
Jul 02, 2024 | 26.88 | 27.03 | 26.83 | 27.02 | 2,239 | +0.20(+0.73%) |
Jul 01, 2024 | 26.79 | 27.02 | 26.79 | 26.82 | 4,440 | -0.02(-0.07%) |
Jun 28, 2024 | 26.97 | 26.97 | 26.84 | 26.84 | 16,259 | -0.09(-0.33%) |
Jun 27, 2024 | 27.01 | 27.01 | 26.87 | 26.93 | 12,396 | +0.10(+0.36%) |
Jun 26, 2024 | 26.81 | 26.84 | 26.81 | 26.83 | 3,441 | +0.03(+0.10%) |
Jun 25, 2024 | 26.73 | 26.81 | 26.73 | 26.81 | 1,667 | -0.03(-0.11%) |
Jun 24, 2024 | 26.90 | 27.00 | 26.83 | 26.84 | 4,410 | +0.00(+0.02%) |
Jun 21, 2024 | 26.89 | 26.89 | 26.83 | 26.83 | 6,876 | -0.18(-0.68%) |
Jun 20, 2024 | 27.10 | 27.10 | 26.93 | 27.02 | 7,896 | -0.06(-0.23%) |
Jun 18, 2024 | 27.10 | 27.16 | 27.06 | 27.08 | 15,406 | +0.19(+0.70%) |
Jun 17, 2024 | 26.83 | 26.99 | 26.75 | 26.89 | 7,349 | +0.17(+0.63%) |
Jun 14, 2024 | 26.64 | 26.75 | 26.47 | 26.72 | 8,822 | +0.08(+0.30%) |
Jun 13, 2024 | 26.78 | 26.78 | 26.56 | 26.64 | 2,676 | +0.04(+0.15%) |
Jun 12, 2024 | 26.73 | 26.80 | 26.53 | 26.60 | 17,145 | +0.30(+1.15%) |
Jun 11, 2024 | 26.25 | 26.30 | 26.22 | 26.30 | 1,406 | -0.06(-0.22%) |
Jun 10, 2024 | 26.29 | 26.41 | 26.29 | 26.36 | 7,602 | +0.18(+0.70%) |
Jun 07, 2024 | 26.28 | 26.28 | 26.12 | 26.17 | 6,569 | -0.27(-1.00%) |
Jun 06, 2024 | 26.34 | 26.46 | 26.32 | 26.44 | 4,678 | +0.09(+0.33%) |
Jun 05, 2024 | 26.27 | 26.39 | 26.24 | 26.35 | 8,841 | +0.54(+2.09%) |
Jun 04, 2024 | 25.82 | 25.83 | 25.65 | 25.82 | 11,292 | -0.48(-1.84%) |
Jun 03, 2024 | 26.32 | 26.32 | 26.18 | 26.30 | 10,552 | +0.45(+1.73%) |
May 31, 2024 | 25.77 | 25.85 | 25.77 | 25.85 | 374 | -0.25(-0.97%) |
May 30, 2024 | 26.10 | 26.18 | 26.06 | 26.11 | 6,085 | -0.12(-0.47%) |
May 29, 2024 | 26.30 | 26.30 | 26.23 | 26.23 | 4,585 | -0.38(-1.43%) |
May 28, 2024 | 26.65 | 26.71 | 26.61 | 26.61 | 7,913 | +0.05(+0.17%) |
May 24, 2024 | 26.55 | 26.62 | 26.52 | 26.57 | 1,303 | +0.05(+0.21%) |
May 23, 2024 | 26.72 | 26.72 | 26.45 | 26.51 | 2,792 | -0.18(-0.66%) |
May 22, 2024 | 26.75 | 26.75 | 26.63 | 26.69 | 3,113 | -0.04(-0.14%) |
May 21, 2024 | 26.79 | 26.82 | 26.69 | 26.72 | 19,184 | -0.29(-1.07%) |
May 20, 2024 | 27.04 | 27.04 | 26.95 | 27.01 | 2,756 | -0.15(-0.54%) |
May 17, 2024 | 27.15 | 27.16 | 27.15 | 27.16 | 572 | +0.15(+0.56%) |
May 16, 2024 | 26.92 | 27.19 | 26.92 | 27.01 | 7,488 | +0.24(+0.89%) |
May 15, 2024 | 26.64 | 26.81 | 26.64 | 26.77 | 28,412 | +0.39(+1.48%) |
May 14, 2024 | 26.36 | 26.39 | 26.31 | 26.38 | 18,485 | +0.10(+0.38%) |
May 13, 2024 | 26.33 | 26.33 | 26.21 | 26.28 | 2,336 | +0.15(+0.58%) |
May 10, 2024 | 26.17 | 26.19 | 26.11 | 26.13 | 10,973 | +0.18(+0.69%) |
May 09, 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 7,302 | +0.14(+0.53%) |
May 08, 2024 | 25.69 | 25.83 | 25.69 | 25.81 | 20,832 | -0.09(-0.36%) |
May 07, 2024 | 25.88 | 25.95 | 25.87 | 25.91 | 4,706 | -0.23(-0.88%) |
May 06, 2024 | 26.12 | 26.18 | 26.12 | 26.14 | 2,532 | -0.05(-0.21%) |
May 03, 2024 | 26.06 | 26.20 | 26.05 | 26.19 | 4,384 | +0.26(+1.00%) |
May 02, 2024 | 25.66 | 25.97 | 25.66 | 25.93 | 7,439 | +0.68(+2.71%) |