Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 26.15 | 26.26 | 26.15 | 26.26 | 5,482 | +0.01(+0.03%) |
Jul 26, 2024 | 26.14 | 26.30 | 26.10 | 26.25 | 8,694 | +0.21(+0.81%) |
Jul 25, 2024 | 25.99 | 26.04 | 25.97 | 26.04 | 497 | +0.26(+1.01%) |
Jul 24, 2024 | 25.73 | 25.83 | 25.73 | 25.78 | 5,981 | +0.01(+0.04%) |
Jul 23, 2024 | 25.84 | 25.84 | 25.77 | 25.77 | 2,562 | -0.14(-0.56%) |
Jul 22, 2024 | 25.87 | 25.93 | 25.70 | 25.91 | 10,025 | +0.07(+0.29%) |
Jul 19, 2024 | 25.89 | 25.89 | 25.81 | 25.84 | 2,489 | -0.16(-0.61%) |
Jul 18, 2024 | 26.36 | 26.36 | 26.00 | 26.00 | 728 | -0.24(-0.92%) |
Jul 17, 2024 | 26.21 | 26.30 | 26.21 | 26.24 | 4,084 | +0.25(+0.97%) |
Jul 16, 2024 | 25.58 | 26.00 | 25.58 | 25.99 | 1,182 | +0.40(+1.58%) |
Jul 15, 2024 | 25.55 | 25.61 | 25.55 | 25.59 | 4,285 | +0.05(+0.19%) |
Jul 12, 2024 | 25.39 | 25.61 | 25.38 | 25.54 | 7,522 | +0.23(+0.93%) |
Jul 11, 2024 | 24.96 | 25.30 | 24.96 | 25.30 | 4,605 | +0.34(+1.36%) |
Jul 10, 2024 | 24.95 | 24.97 | 24.89 | 24.96 | 3,316 | +0.09(+0.35%) |
Jul 09, 2024 | 24.95 | 25.02 | 24.88 | 24.88 | 2,055 | -0.08(-0.34%) |
Jul 08, 2024 | 24.89 | 25.00 | 24.89 | 24.96 | 8,224 | -0.03(-0.13%) |
Jul 05, 2024 | 24.95 | 24.99 | 24.91 | 24.99 | 2,779 | -0.14(-0.55%) |
Jul 03, 2024 | 25.18 | 25.26 | 25.13 | 25.13 | 5,082 | +0.01(+0.03%) |
Jul 02, 2024 | 25.08 | 25.12 | 25.08 | 25.12 | 595 | +0.09(+0.35%) |
Jul 01, 2024 | 25.15 | 25.20 | 25.03 | 25.04 | 2,634 | -0.12(-0.47%) |
Jun 28, 2024 | 25.07 | 25.19 | 25.07 | 25.15 | 5,112 | +0.12(+0.46%) |
Jun 27, 2024 | 25.03 | 25.05 | 25.00 | 25.04 | 1,348 | -0.18(-0.72%) |
Jun 26, 2024 | 25.24 | 25.24 | 25.14 | 25.22 | 8,770 | -0.17(-0.66%) |
Jun 25, 2024 | 25.60 | 25.60 | 25.37 | 25.39 | 821 | -0.28(-1.11%) |
Jun 24, 2024 | 25.41 | 25.71 | 25.41 | 25.67 | 6,154 | +0.36(+1.44%) |
Jun 21, 2024 | 25.31 | 25.34 | 25.27 | 25.31 | 4,074 | -0.05(-0.20%) |
Jun 20, 2024 | 25.12 | 25.40 | 25.12 | 25.36 | 10,212 | +0.07(+0.26%) |
Jun 18, 2024 | 24.97 | 25.29 | 24.97 | 25.29 | 1,527 | +0.26(+1.04%) |
Jun 17, 2024 | 24.66 | 25.03 | 24.66 | 25.03 | 6,584 | +0.15(+0.60%) |
Jun 14, 2024 | 24.92 | 24.92 | 24.71 | 24.88 | 6,585 | -0.21(-0.85%) |
Jun 13, 2024 | 25.07 | 25.10 | 25.02 | 25.10 | 1,366 | -0.13(-0.52%) |
Jun 12, 2024 | 25.56 | 25.56 | 25.07 | 25.23 | 7,382 | +0.02(+0.08%) |
Jun 11, 2024 | 25.18 | 25.29 | 25.14 | 25.21 | 1,770 | -0.20(-0.77%) |
Jun 10, 2024 | 25.29 | 25.45 | 25.25 | 25.40 | 3,920 | -0.10(-0.40%) |
Jun 07, 2024 | 25.50 | 25.57 | 25.42 | 25.51 | 3,586 | -0.08(-0.31%) |
Jun 06, 2024 | 25.60 | 25.62 | 25.53 | 25.58 | 5,587 | -0.07(-0.26%) |
Jun 05, 2024 | 25.47 | 25.65 | 25.47 | 25.65 | 1,106 | +0.01(+0.04%) |
Jun 04, 2024 | 25.38 | 25.67 | 25.38 | 25.64 | 9,400 | +0.05(+0.21%) |
Jun 03, 2024 | 25.66 | 25.66 | 25.46 | 25.59 | 2,917 | -0.38(-1.45%) |
May 31, 2024 | 25.67 | 25.96 | 25.63 | 25.96 | 4,571 | +0.49(+1.93%) |
May 30, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 102 | +0.12(+0.46%) |
May 29, 2024 | 25.43 | 25.52 | 25.25 | 25.35 | 7,408 | -0.38(-1.48%) |
May 28, 2024 | 25.76 | 25.78 | 25.67 | 25.73 | 2,192 | -0.17(-0.65%) |
May 24, 2024 | 25.92 | 25.92 | 25.79 | 25.90 | 9,505 | +0.04(+0.15%) |
May 23, 2024 | 26.00 | 26.06 | 25.86 | 25.86 | 787 | -0.35(-1.34%) |
May 22, 2024 | 26.21 | 26.35 | 26.18 | 26.21 | 4,561 | -0.20(-0.75%) |
May 21, 2024 | 26.38 | 26.42 | 26.31 | 26.41 | 1,989 | -0.04(-0.14%) |
May 20, 2024 | 26.50 | 26.50 | 26.38 | 26.45 | 2,964 | -0.08(-0.31%) |
May 17, 2024 | 26.52 | 26.53 | 26.32 | 26.53 | 1,481 | +0.07(+0.27%) |
May 16, 2024 | 26.45 | 26.57 | 26.43 | 26.46 | 15,392 | -0.02(-0.09%) |
May 15, 2024 | 26.35 | 26.50 | 26.29 | 26.48 | 1,931 | +0.06(+0.25%) |
May 14, 2024 | 26.45 | 26.45 | 26.29 | 26.42 | 2,044 | +0.14(+0.53%) |
May 13, 2024 | 26.06 | 26.29 | 26.06 | 26.28 | 3,686 | +0.11(+0.42%) |
May 10, 2024 | 26.20 | 26.34 | 26.16 | 26.17 | 8,121 | +0.05(+0.18%) |
May 09, 2024 | 26.06 | 26.24 | 25.99 | 26.12 | 5,018 | +0.14(+0.53%) |
May 08, 2024 | 25.96 | 26.09 | 25.89 | 25.98 | 5,708 | +0.13(+0.50%) |
May 07, 2024 | 25.84 | 26.01 | 25.74 | 25.85 | 4,680 | +0.15(+0.58%) |
May 06, 2024 | 25.71 | 25.71 | 25.65 | 25.70 | 2,905 | +0.15(+0.59%) |
May 03, 2024 | 25.59 | 25.59 | 25.30 | 25.55 | 4,324 | +0.16(+0.62%) |
May 02, 2024 | 25.31 | 25.56 | 25.31 | 25.40 | 4,187 | +0.13(+0.51%) |