Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.01 | 26.01 | 25.99 | 26.00 | 224,022 | +0.00(+0.00%) |
Jul 25, 2024 | 26.00 | 26.02 | 25.98 | 26.00 | 5,152,266 | +0.02(+0.06%) |
Jul 24, 2024 | 25.99 | 26.01 | 25.98 | 25.98 | 23,804 | +0.00(+0.02%) |
Jul 23, 2024 | 26.01 | 26.01 | 25.98 | 25.98 | 15,413 | +0.00(+0.00%) |
Jul 22, 2024 | 25.96 | 25.98 | 25.96 | 25.98 | 9,633 | +0.01(+0.04%) |
Jul 19, 2024 | 25.97 | 25.97 | 25.96 | 25.97 | 7,389 | +0.00(+0.00%) |
Jul 18, 2024 | 25.96 | 25.97 | 25.96 | 25.97 | 3,050,313 | +0.00(+0.02%) |
Jul 17, 2024 | 25.98 | 25.98 | 25.95 | 25.96 | 77,315 | +0.00(+0.00%) |
Jul 16, 2024 | 25.94 | 25.96 | 25.94 | 25.96 | 12,787 | +0.04(+0.13%) |
Jul 15, 2024 | 25.93 | 25.93 | 25.91 | 25.93 | 22,151 | +0.01(+0.04%) |
Jul 12, 2024 | 25.90 | 25.92 | 25.89 | 25.92 | 49,574 | +0.03(+0.10%) |
Jul 11, 2024 | 25.89 | 25.91 | 25.88 | 25.89 | 3,323,358 | +0.04(+0.15%) |
Jul 10, 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 8,997 | +0.01(+0.04%) |
Jul 09, 2024 | 25.87 | 25.87 | 25.84 | 25.84 | 19,553 | +0.02(+0.06%) |
Jul 08, 2024 | 25.84 | 25.84 | 25.81 | 25.83 | 10,528 | +0.00(+0.00%) |
Jul 05, 2024 | 25.83 | 25.83 | 25.82 | 25.83 | 34,703 | +0.05(+0.19%) |
Jul 03, 2024 | 25.76 | 25.78 | 25.72 | 25.78 | 89,401 | +0.03(+0.12%) |
Jul 02, 2024 | 25.75 | 25.78 | 25.75 | 25.75 | 3,318,007 | +0.02(+0.08%) |
Jul 01, 2024 | 25.76 | 25.76 | 25.72 | 25.73 | 21,639 | -0.02(-0.06%) |
Jun 28, 2024 | 25.75 | 25.77 | 25.74 | 25.75 | 102,523 | +0.02(+0.06%) |
Jun 27, 2024 | 25.74 | 25.75 | 25.72 | 25.73 | 31,198 | -0.06(-0.23%) |
Jun 26, 2024 | 25.80 | 25.81 | 25.79 | 25.79 | 16,987 | -0.01(-0.04%) |
Jun 25, 2024 | 25.82 | 25.82 | 25.80 | 25.80 | 8,876 | -0.00(-0.01%) |
Jun 24, 2024 | 25.79 | 25.81 | 25.78 | 25.80 | 1,596 | +0.01(+0.05%) |
Jun 21, 2024 | 25.81 | 25.82 | 25.79 | 25.79 | 64,292 | +0.00(+0.00%) |
Jun 20, 2024 | 25.79 | 25.80 | 25.77 | 25.79 | 56,481 | +0.03(+0.12%) |
Jun 18, 2024 | 25.77 | 25.77 | 25.73 | 25.76 | 27,877 | -0.02(-0.07%) |
Jun 17, 2024 | 25.76 | 25.78 | 25.76 | 25.78 | 22,011 | +0.03(+0.11%) |
Jun 14, 2024 | 25.74 | 25.75 | 25.73 | 25.75 | 96,835 | +0.02(+0.08%) |
Jun 13, 2024 | 25.74 | 25.74 | 25.72 | 25.73 | 2,095 | +0.02(+0.08%) |
Jun 12, 2024 | 25.75 | 25.75 | 25.71 | 25.71 | 7,715 | +0.05(+0.19%) |
Jun 11, 2024 | 25.65 | 25.67 | 25.65 | 25.66 | 24,374 | +0.02(+0.08%) |
Jun 10, 2024 | 25.66 | 25.66 | 25.64 | 25.64 | 28,571 | -0.01(-0.04%) |
Jun 07, 2024 | 25.65 | 25.65 | 25.64 | 25.65 | 6,327 | -0.05(-0.21%) |
Jun 06, 2024 | 25.65 | 25.71 | 25.65 | 25.70 | 65,382 | +0.04(+0.18%) |
Jun 05, 2024 | 25.66 | 25.67 | 25.66 | 25.66 | 107,912 | +0.06(+0.23%) |
Jun 04, 2024 | 25.60 | 25.61 | 25.60 | 25.60 | 43,366 | +0.02(+0.08%) |
Jun 03, 2024 | 25.59 | 25.60 | 25.58 | 25.58 | 18,975 | +0.04(+0.16%) |
May 31, 2024 | 25.56 | 25.56 | 25.54 | 25.54 | 11,858 | +0.01(+0.05%) |
May 30, 2024 | 25.54 | 25.54 | 25.53 | 25.53 | 9,920 | -0.02(-0.10%) |
May 29, 2024 | 25.57 | 25.57 | 25.55 | 25.55 | 29,067 | -0.03(-0.12%) |
May 28, 2024 | 25.58 | 25.59 | 25.57 | 25.58 | 44,664 | +0.01(+0.06%) |
May 24, 2024 | 25.55 | 25.57 | 25.55 | 25.57 | 23,608 | -0.00(-0.02%) |
May 23, 2024 | 25.60 | 25.60 | 25.57 | 25.57 | 52,973 | -0.03(-0.14%) |
May 22, 2024 | 25.64 | 25.64 | 25.61 | 25.61 | 6,944 | -0.03(-0.14%) |
May 21, 2024 | 25.66 | 25.68 | 25.64 | 25.64 | 43,752 | -0.01(-0.04%) |
May 20, 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 26,719 | -0.02(-0.10%) |
May 17, 2024 | 25.69 | 25.70 | 25.68 | 25.68 | 40,321 | -0.04(-0.16%) |
May 16, 2024 | 25.72 | 25.73 | 25.70 | 25.72 | 74,610 | +0.00(+0.00%) |
May 15, 2024 | 25.68 | 25.73 | 25.68 | 25.72 | 22,531 | +0.03(+0.12%) |
May 14, 2024 | 25.72 | 25.72 | 25.68 | 25.69 | 31,154 | +0.03(+0.11%) |
May 13, 2024 | 25.66 | 25.67 | 25.65 | 25.66 | 8,493 | -0.02(-0.07%) |
May 10, 2024 | 25.67 | 25.68 | 25.65 | 25.68 | 14,518 | +0.04(+0.16%) |
May 09, 2024 | 25.68 | 25.68 | 25.64 | 25.64 | 86,292 | -0.03(-0.14%) |
May 08, 2024 | 25.69 | 25.70 | 25.66 | 25.67 | 27,293 | +0.00(+0.02%) |
May 07, 2024 | 25.65 | 25.69 | 25.63 | 25.67 | 36,703 | +0.06(+0.25%) |
May 06, 2024 | 25.59 | 25.61 | 25.58 | 25.60 | 5,303 | +0.01(+0.04%) |
May 03, 2024 | 25.59 | 25.61 | 25.59 | 25.59 | 9,731 | +0.02(+0.06%) |
May 02, 2024 | 25.57 | 25.59 | 25.57 | 25.58 | 10,729 | +0.01(+0.04%) |