Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 26.37 | 26.39 | 26.16 | 26.22 | 46,238 | -0.06(-0.23%) |
Jul 23, 2024 | 26.35 | 26.71 | 26.28 | 26.28 | 41,942 | -0.07(-0.27%) |
Jul 22, 2024 | 26.35 | 26.56 | 26.20 | 26.35 | 42,240 | +0.04(+0.15%) |
Jul 19, 2024 | 26.43 | 26.49 | 26.31 | 26.31 | 17,228 | -0.10(-0.38%) |
Jul 18, 2024 | 26.54 | 27.65 | 26.40 | 26.41 | 56,448 | -0.10(-0.38%) |
Jul 17, 2024 | 26.42 | 26.83 | 26.36 | 26.51 | 56,354 | +0.05(+0.19%) |
Jul 16, 2024 | 26.37 | 26.50 | 26.27 | 26.46 | 35,077 | +0.20(+0.76%) |
Jul 15, 2024 | 26.36 | 26.40 | 26.21 | 26.26 | 40,527 | -0.09(-0.34%) |
Jul 12, 2024 | 26.28 | 26.42 | 26.23 | 26.35 | 42,359 | +0.11(+0.42%) |
Jul 11, 2024 | 26.20 | 26.33 | 26.18 | 26.24 | 53,581 | +0.09(+0.34%) |
Jul 10, 2024 | 26.01 | 26.20 | 26.01 | 26.15 | 41,661 | +0.13(+0.50%) |
Jul 09, 2024 | 26.16 | 26.16 | 25.95 | 26.02 | 58,560 | -0.01(-0.04%) |
Jul 08, 2024 | 26.11 | 26.11 | 26.03 | 26.03 | 31,727 | +0.03(+0.12%) |
Jul 05, 2024 | 26.05 | 26.05 | 25.91 | 26.00 | 33,320 | +0.04(+0.15%) |
Jul 03, 2024 | 25.91 | 26.02 | 25.88 | 25.96 | 40,492 | +0.10(+0.39%) |
Jul 02, 2024 | 25.87 | 26.07 | 25.73 | 25.86 | 226,791 | +0.12(+0.47%) |
Jul 01, 2024 | 26.28 | 26.28 | 25.68 | 25.74 | 127,815 | -0.12(-0.48%) |
Jun 28, 2024 | 25.97 | 26.08 | 25.84 | 25.86 | 69,613 | -0.12(-0.45%) |
Jun 27, 2024 | 25.99 | 26.26 | 25.95 | 25.98 | 89,362 | -0.01(-0.04%) |
Jun 26, 2024 | 26.01 | 26.06 | 25.95 | 25.99 | 32,394 | -0.10(-0.38%) |
Jun 25, 2024 | 26.10 | 26.11 | 26.01 | 26.09 | 51,351 | +0.00(+0.00%) |
Jun 24, 2024 | 26.01 | 26.24 | 26.01 | 26.09 | 46,607 | +0.13(+0.50%) |
Jun 21, 2024 | 26.07 | 26.07 | 25.95 | 25.96 | 40,889 | -0.04(-0.15%) |
Jun 20, 2024 | 26.00 | 26.11 | 25.90 | 26.00 | 31,002 | -0.03(-0.12%) |
Jun 18, 2024 | 26.03 | 26.14 | 25.94 | 26.03 | 32,613 | +0.07(+0.27%) |
Jun 17, 2024 | 25.98 | 25.98 | 25.83 | 25.96 | 17,188 | -0.03(-0.12%) |
Jun 14, 2024 | 26.06 | 26.06 | 25.89 | 25.99 | 51,402 | +0.00(+0.00%) |
Jun 13, 2024 | 25.87 | 26.32 | 25.85 | 25.99 | 31,002 | +0.14(+0.54%) |
Jun 12, 2024 | 26.03 | 26.10 | 25.85 | 25.85 | 45,551 | -0.02(-0.07%) |
Jun 11, 2024 | 25.81 | 25.94 | 25.75 | 25.87 | 38,435 | -0.00(-0.01%) |
Jun 10, 2024 | 25.93 | 26.01 | 25.73 | 25.87 | 33,106 | +0.01(+0.05%) |
Jun 07, 2024 | 25.91 | 26.02 | 25.79 | 25.86 | 40,630 | -0.09(-0.36%) |
Jun 06, 2024 | 26.04 | 26.09 | 25.92 | 25.95 | 62,313 | -0.03(-0.12%) |
Jun 05, 2024 | 25.84 | 26.16 | 25.84 | 25.98 | 37,013 | +0.05(+0.21%) |
Jun 04, 2024 | 25.99 | 26.00 | 25.88 | 25.93 | 16,712 | +0.02(+0.06%) |
Jun 03, 2024 | 25.98 | 25.98 | 25.74 | 25.91 | 40,551 | +0.06(+0.24%) |
May 31, 2024 | 25.74 | 25.85 | 25.67 | 25.85 | 18,852 | +0.25(+0.97%) |
May 30, 2024 | 25.53 | 25.89 | 25.53 | 25.60 | 28,879 | +0.00(+0.00%) |
May 29, 2024 | 25.88 | 25.88 | 25.51 | 25.60 | 61,961 | -0.11(-0.43%) |
May 28, 2024 | 27.34 | 27.34 | 25.63 | 25.71 | 44,745 | -0.10(-0.39%) |
May 24, 2024 | 25.81 | 25.84 | 25.73 | 25.81 | 121,363 | +0.07(+0.27%) |
May 23, 2024 | 25.83 | 25.86 | 25.67 | 25.74 | 66,406 | -0.08(-0.31%) |
May 22, 2024 | 25.84 | 26.09 | 25.79 | 25.82 | 61,089 | -0.07(-0.27%) |
May 21, 2024 | 25.87 | 25.95 | 25.87 | 25.89 | 27,317 | -0.00(-0.00%) |
May 20, 2024 | 25.98 | 25.98 | 25.88 | 25.89 | 23,347 | -0.03(-0.11%) |
May 17, 2024 | 26.00 | 26.05 | 25.88 | 25.92 | 27,318 | -0.01(-0.04%) |
May 16, 2024 | 25.86 | 25.96 | 25.86 | 25.93 | 30,556 | -0.01(-0.04%) |
May 15, 2024 | 25.73 | 25.96 | 25.73 | 25.94 | 73,583 | +0.30(+1.16%) |
May 14, 2024 | 25.73 | 25.73 | 25.64 | 25.64 | 80,480 | -0.04(-0.15%) |
May 13, 2024 | 25.72 | 25.73 | 25.68 | 25.68 | 54,840 | -0.01(-0.04%) |
May 10, 2024 | 25.80 | 25.80 | 25.59 | 25.69 | 39,973 | -0.01(-0.04%) |
May 09, 2024 | 25.63 | 25.70 | 25.50 | 25.70 | 29,262 | +0.09(+0.35%) |
May 08, 2024 | 25.43 | 25.62 | 25.43 | 25.61 | 22,110 | -0.02(-0.08%) |
May 07, 2024 | 25.66 | 25.66 | 25.46 | 25.63 | 72,952 | +0.07(+0.27%) |
May 06, 2024 | 25.42 | 25.56 | 25.42 | 25.56 | 136,778 | +0.09(+0.35%) |
May 03, 2024 | 25.68 | 25.68 | 25.37 | 25.47 | 68,853 | +0.09(+0.35%) |
May 02, 2024 | 25.18 | 25.38 | 25.15 | 25.38 | 148,263 | +0.21(+0.83%) |