Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 26.20 | 26.29 | 26.20 | 26.27 | 20,054 | +0.14(+0.53%) |
Jul 15, 2024 | 26.20 | 26.20 | 26.12 | 26.14 | 86,371 | -0.01(-0.05%) |
Jul 12, 2024 | 26.11 | 26.16 | 26.11 | 26.15 | 11,961 | +0.07(+0.27%) |
Jul 11, 2024 | 26.11 | 26.11 | 26.07 | 26.08 | 3,909 | +0.11(+0.43%) |
Jul 10, 2024 | 25.95 | 25.97 | 25.95 | 25.97 | 5,794 | +0.07(+0.26%) |
Jul 09, 2024 | 25.99 | 25.99 | 25.90 | 25.90 | 3,870 | -0.04(-0.15%) |
Jul 08, 2024 | 25.97 | 25.97 | 25.92 | 25.94 | 10,705 | +0.00(+0.00%) |
Jul 05, 2024 | 25.89 | 25.96 | 25.87 | 25.94 | 5,732 | +0.11(+0.43%) |
Jul 03, 2024 | 25.81 | 25.83 | 25.81 | 25.83 | 724 | +0.07(+0.29%) |
Jul 02, 2024 | 25.72 | 25.77 | 25.72 | 25.76 | 3,553 | +0.09(+0.34%) |
Jul 01, 2024 | 25.73 | 25.73 | 25.67 | 25.67 | 11,836 | -0.19(-0.72%) |
Jun 28, 2024 | 25.99 | 25.99 | 25.86 | 25.86 | 7,893 | -0.07(-0.28%) |
Jun 27, 2024 | 25.93 | 25.94 | 25.93 | 25.93 | 1,016 | +0.01(+0.04%) |
Jun 26, 2024 | 25.95 | 25.95 | 25.92 | 25.92 | 1,104 | -0.05(-0.19%) |
Jun 25, 2024 | 25.96 | 25.97 | 25.96 | 25.97 | 728 | -0.00(-0.01%) |
Jun 24, 2024 | 26.03 | 26.03 | 25.97 | 25.97 | 3,381 | -0.03(-0.10%) |
Jun 21, 2024 | 25.97 | 26.00 | 25.96 | 26.00 | 2,400 | +0.06(+0.24%) |
Jun 20, 2024 | 25.94 | 25.95 | 25.92 | 25.94 | 13,398 | -0.05(-0.20%) |
Jun 18, 2024 | 25.95 | 25.99 | 25.95 | 25.99 | 5,778 | +0.11(+0.42%) |
Jun 17, 2024 | 25.81 | 25.89 | 25.81 | 25.88 | 8,481 | +0.07(+0.27%) |
Jun 14, 2024 | 25.88 | 25.88 | 25.81 | 25.81 | 2,064 | -0.12(-0.44%) |
Jun 13, 2024 | 25.94 | 25.94 | 25.92 | 25.93 | 625 | -0.03(-0.12%) |
Jun 12, 2024 | 25.96 | 26.00 | 25.95 | 25.95 | 1,481 | +0.12(+0.48%) |
Jun 11, 2024 | 25.80 | 25.83 | 25.78 | 25.83 | 2,946 | +0.00(+0.00%) |
Jun 10, 2024 | 25.78 | 25.83 | 25.78 | 25.83 | 11,202 | +0.04(+0.17%) |
Jun 07, 2024 | 25.75 | 25.80 | 25.75 | 25.79 | 3,874 | -0.08(-0.31%) |
Jun 06, 2024 | 25.90 | 25.90 | 25.86 | 25.86 | 9,311 | -0.02(-0.08%) |
Jun 05, 2024 | 25.84 | 25.91 | 25.84 | 25.89 | 8,338 | +0.07(+0.27%) |
Jun 04, 2024 | 25.84 | 25.84 | 25.82 | 25.82 | 7,651 | +0.01(+0.03%) |
Jun 03, 2024 | 26.00 | 26.00 | 25.79 | 25.81 | 4,662 | +0.05(+0.21%) |
May 31, 2024 | 25.69 | 25.75 | 25.68 | 25.75 | 2,167 | +0.13(+0.50%) |
May 30, 2024 | 25.60 | 25.62 | 25.60 | 25.62 | 675 | +0.06(+0.25%) |
May 29, 2024 | 25.62 | 25.62 | 25.53 | 25.56 | 3,510 | -0.09(-0.37%) |
May 28, 2024 | 25.78 | 25.78 | 25.65 | 25.65 | 3,549 | -0.08(-0.33%) |
May 24, 2024 | 25.69 | 25.74 | 25.69 | 25.74 | 4,016 | +0.09(+0.35%) |
May 23, 2024 | 25.72 | 25.72 | 25.65 | 25.65 | 610 | -0.09(-0.35%) |
May 22, 2024 | 25.82 | 25.82 | 25.74 | 25.74 | 5,305 | -0.05(-0.19%) |
May 21, 2024 | 25.77 | 25.82 | 25.77 | 25.79 | 5,095 | +0.02(+0.07%) |
May 20, 2024 | 25.80 | 25.80 | 25.77 | 25.77 | 3,093 | +0.02(+0.08%) |
May 17, 2024 | 25.77 | 25.78 | 25.73 | 25.75 | 5,998 | -0.04(-0.14%) |
May 16, 2024 | 25.84 | 25.84 | 25.78 | 25.78 | 1,352 | -0.03(-0.13%) |
May 15, 2024 | 25.77 | 25.83 | 25.74 | 25.82 | 8,532 | +0.14(+0.56%) |
May 14, 2024 | 25.64 | 25.67 | 25.63 | 25.67 | 8,848 | +0.07(+0.27%) |
May 13, 2024 | 25.79 | 25.79 | 25.59 | 25.60 | 81,034 | -0.10(-0.41%) |
May 10, 2024 | 25.75 | 25.75 | 25.70 | 25.71 | 76,688 | -0.05(-0.21%) |
May 09, 2024 | 25.72 | 25.79 | 25.72 | 25.76 | 3,777 | +0.01(+0.04%) |
May 08, 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 7,733 | -0.04(-0.17%) |
May 07, 2024 | 25.85 | 25.85 | 25.78 | 25.80 | 8,738 | -0.01(-0.06%) |
May 06, 2024 | 25.85 | 25.86 | 25.81 | 25.81 | 8,690 | +0.03(+0.12%) |
May 03, 2024 | 25.72 | 25.80 | 25.70 | 25.78 | 11,121 | +0.15(+0.58%) |
May 02, 2024 | 25.58 | 25.63 | 25.58 | 25.63 | 11,225 | +0.16(+0.62%) |