Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.07 | 25.07 | 24.88 | 24.92 | 2,031 | -0.24(-0.94%) |
Jul 18, 2024 | 25.51 | 25.51 | 25.10 | 25.15 | 7,835 | -0.14(-0.56%) |
Jul 17, 2024 | 25.39 | 25.39 | 25.22 | 25.30 | 15,742 | -0.39(-1.52%) |
Jul 16, 2024 | 25.66 | 25.70 | 25.62 | 25.69 | 5,718 | +0.11(+0.41%) |
Jul 15, 2024 | 25.72 | 25.72 | 25.58 | 25.58 | 2,741 | -0.24(-0.94%) |
Jul 12, 2024 | 25.83 | 25.91 | 25.82 | 25.82 | 5,584 | +0.15(+0.58%) |
Jul 11, 2024 | 25.77 | 25.84 | 25.57 | 25.67 | 19,513 | +0.07(+0.29%) |
Jul 10, 2024 | 25.58 | 25.64 | 25.53 | 25.60 | 6,864 | +0.14(+0.56%) |
Jul 09, 2024 | 25.43 | 25.51 | 25.40 | 25.46 | 8,586 | +0.06(+0.23%) |
Jul 08, 2024 | 25.46 | 25.46 | 25.34 | 25.40 | 7,758 | +0.07(+0.26%) |
Jul 05, 2024 | 25.25 | 25.37 | 25.21 | 25.33 | 7,036 | +0.02(+0.07%) |
Jul 03, 2024 | 25.14 | 25.33 | 25.14 | 25.31 | 6,951 | +0.41(+1.66%) |
Jul 02, 2024 | 24.95 | 24.95 | 24.81 | 24.90 | 8,668 | -0.01(-0.04%) |
Jul 01, 2024 | 24.98 | 24.98 | 24.89 | 24.91 | 7,980 | +0.11(+0.44%) |
Jun 28, 2024 | 25.06 | 25.07 | 24.75 | 24.80 | 12,005 | -0.01(-0.04%) |
Jun 27, 2024 | 24.97 | 25.27 | 24.73 | 24.81 | 14,959 | -0.03(-0.10%) |
Jun 26, 2024 | 24.85 | 24.89 | 24.80 | 24.84 | 14,761 | +0.03(+0.14%) |
Jun 25, 2024 | 24.86 | 24.86 | 24.76 | 24.80 | 4,336 | -0.04(-0.16%) |
Jun 24, 2024 | 24.81 | 25.05 | 24.81 | 24.84 | 13,019 | -0.08(-0.32%) |
Jun 21, 2024 | 24.95 | 24.95 | 24.73 | 24.92 | 3,986 | -0.03(-0.11%) |
Jun 20, 2024 | 25.01 | 25.12 | 24.94 | 24.95 | 4,508 | -0.02(-0.10%) |
Jun 18, 2024 | 24.93 | 25.03 | 24.93 | 24.97 | 12,866 | +0.19(+0.76%) |
Jun 17, 2024 | 24.78 | 24.91 | 24.66 | 24.78 | 5,784 | +0.12(+0.50%) |
Jun 14, 2024 | 24.57 | 24.67 | 24.57 | 24.66 | 10,852 | +0.15(+0.60%) |
Jun 13, 2024 | 24.67 | 24.67 | 24.50 | 24.51 | 4,945 | -0.03(-0.11%) |
Jun 12, 2024 | 24.64 | 24.67 | 24.49 | 24.54 | 17,730 | +0.20(+0.84%) |
Jun 11, 2024 | 24.21 | 24.37 | 24.21 | 24.34 | 4,538 | -0.17(-0.69%) |
Jun 10, 2024 | 24.30 | 24.51 | 24.30 | 24.51 | 4,224 | +0.18(+0.74%) |
Jun 07, 2024 | 24.49 | 24.49 | 24.32 | 24.32 | 3,004 | -0.12(-0.48%) |
Jun 06, 2024 | 24.43 | 24.48 | 24.43 | 24.44 | 4,051 | +0.05(+0.23%) |
Jun 05, 2024 | 24.16 | 24.45 | 24.15 | 24.39 | 19,857 | +0.40(+1.65%) |
Jun 04, 2024 | 24.00 | 24.10 | 23.86 | 23.99 | 7,129 | -0.17(-0.72%) |
Jun 03, 2024 | 24.32 | 24.34 | 24.14 | 24.16 | 8,326 | +0.13(+0.52%) |
May 31, 2024 | 24.11 | 24.11 | 23.90 | 24.04 | 17,670 | -0.24(-0.97%) |
May 30, 2024 | 24.23 | 24.30 | 24.20 | 24.27 | 9,408 | -0.06(-0.23%) |
May 29, 2024 | 24.24 | 24.35 | 24.24 | 24.33 | 7,211 | -0.35(-1.42%) |
May 28, 2024 | 24.65 | 24.74 | 24.61 | 24.68 | 8,050 | -0.01(-0.04%) |
May 24, 2024 | 24.71 | 24.71 | 24.63 | 24.69 | 6,172 | +0.11(+0.44%) |
May 23, 2024 | 24.81 | 24.81 | 24.51 | 24.58 | 83,860 | -0.17(-0.68%) |
May 22, 2024 | 24.84 | 24.84 | 24.70 | 24.75 | 14,760 | -0.08(-0.34%) |
May 21, 2024 | 24.85 | 24.89 | 24.79 | 24.83 | 13,931 | -0.11(-0.43%) |
May 20, 2024 | 24.96 | 25.01 | 24.89 | 24.94 | 15,313 | -0.08(-0.31%) |
May 17, 2024 | 25.01 | 25.06 | 24.97 | 25.02 | 7,257 | +0.08(+0.33%) |
May 16, 2024 | 24.86 | 25.03 | 24.86 | 24.93 | 280,973 | +0.05(+0.19%) |
May 15, 2024 | 24.78 | 24.92 | 24.74 | 24.89 | 4,211 | +0.22(+0.91%) |
May 14, 2024 | 24.49 | 24.74 | 24.42 | 24.66 | 12,311 | +0.08(+0.34%) |
May 13, 2024 | 24.50 | 24.61 | 24.50 | 24.58 | 8,541 | +0.18(+0.73%) |
May 10, 2024 | 24.51 | 24.51 | 24.35 | 24.40 | 32,036 | +0.09(+0.36%) |
May 09, 2024 | 24.15 | 24.39 | 24.15 | 24.31 | 30,439 | +0.07(+0.30%) |
May 08, 2024 | 24.01 | 24.26 | 24.01 | 24.24 | 15,225 | -0.03(-0.12%) |
May 07, 2024 | 24.24 | 24.31 | 24.18 | 24.27 | 8,575 | -0.07(-0.30%) |
May 06, 2024 | 24.32 | 24.41 | 24.31 | 24.34 | 27,489 | +0.00(+0.02%) |
May 03, 2024 | 24.22 | 24.38 | 24.14 | 24.34 | 28,454 | +0.11(+0.46%) |
May 02, 2024 | 24.01 | 24.35 | 23.93 | 24.23 | 41,725 | +0.44(+1.85%) |