Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.91 | 26.09 | 25.80 | 26.06 | 47,673 | +0.36(+1.38%) |
Jul 15, 2024 | 25.82 | 25.88 | 25.69 | 25.70 | 40,558 | -0.27(-1.02%) |
Jul 12, 2024 | 25.89 | 26.00 | 25.81 | 25.97 | 30,086 | +0.13(+0.50%) |
Jul 11, 2024 | 25.88 | 26.05 | 25.80 | 25.84 | 44,829 | +0.46(+1.81%) |
Jul 10, 2024 | 25.41 | 25.41 | 25.24 | 25.38 | 27,929 | +0.06(+0.24%) |
Jul 09, 2024 | 25.33 | 25.36 | 25.11 | 25.32 | 23,615 | -0.10(-0.39%) |
Jul 08, 2024 | 25.34 | 25.50 | 25.27 | 25.42 | 40,033 | -0.00(-0.01%) |
Jul 05, 2024 | 25.26 | 25.45 | 25.13 | 25.42 | 44,474 | +0.43(+1.72%) |
Jul 03, 2024 | 24.66 | 25.07 | 24.65 | 24.99 | 21,207 | +0.41(+1.67%) |
Jul 02, 2024 | 24.60 | 24.64 | 24.44 | 24.58 | 45,451 | +0.28(+1.15%) |
Jul 01, 2024 | 24.46 | 24.55 | 24.23 | 24.30 | 25,590 | -0.58(-2.33%) |
Jun 28, 2024 | 25.44 | 25.45 | 24.85 | 24.88 | 32,197 | -0.39(-1.52%) |
Jun 27, 2024 | 25.20 | 25.35 | 25.20 | 25.27 | 25,657 | +0.13(+0.51%) |
Jun 26, 2024 | 25.21 | 25.24 | 25.08 | 25.14 | 57,090 | -0.47(-1.84%) |
Jun 25, 2024 | 25.47 | 25.62 | 25.40 | 25.61 | 36,021 | +0.14(+0.54%) |
Jun 24, 2024 | 25.50 | 25.53 | 25.37 | 25.47 | 21,193 | -0.01(-0.06%) |
Jun 21, 2024 | 25.62 | 25.68 | 25.37 | 25.49 | 17,846 | +0.05(+0.20%) |
Jun 20, 2024 | 25.32 | 25.53 | 25.24 | 25.44 | 26,190 | -0.28(-1.08%) |
Jun 18, 2024 | 25.52 | 25.72 | 25.45 | 25.71 | 35,752 | +0.34(+1.33%) |
Jun 17, 2024 | 25.38 | 25.41 | 25.25 | 25.38 | 29,567 | -0.34(-1.31%) |
Jun 14, 2024 | 25.69 | 25.76 | 25.60 | 25.72 | 61,346 | +0.14(+0.55%) |
Jun 13, 2024 | 25.35 | 25.68 | 25.32 | 25.58 | 40,231 | +0.44(+1.73%) |
Jun 12, 2024 | 25.33 | 25.53 | 25.03 | 25.14 | 67,303 | +0.45(+1.81%) |
Jun 11, 2024 | 24.44 | 24.70 | 24.37 | 24.69 | 16,213 | +0.42(+1.72%) |
Jun 10, 2024 | 24.30 | 24.37 | 24.24 | 24.27 | 16,779 | -0.16(-0.64%) |
Jun 07, 2024 | 24.60 | 24.64 | 24.43 | 24.43 | 72,165 | -0.89(-3.51%) |
Jun 06, 2024 | 25.22 | 25.34 | 25.17 | 25.32 | 24,398 | +0.05(+0.22%) |
Jun 05, 2024 | 25.18 | 25.34 | 24.84 | 25.26 | 112,251 | +0.16(+0.64%) |
Jun 04, 2024 | 24.89 | 25.14 | 24.84 | 25.10 | 82,238 | +0.43(+1.73%) |
Jun 03, 2024 | 24.25 | 24.70 | 24.25 | 24.67 | 37,302 | +0.51(+2.13%) |
May 31, 2024 | 24.17 | 24.21 | 24.07 | 24.16 | 19,799 | +0.29(+1.20%) |
May 30, 2024 | 23.74 | 23.91 | 23.74 | 23.87 | 6,956 | +0.32(+1.35%) |
May 29, 2024 | 23.75 | 23.75 | 23.46 | 23.56 | 20,052 | -0.38(-1.57%) |
May 28, 2024 | 24.44 | 24.44 | 23.86 | 23.93 | 21,518 | -0.40(-1.63%) |
May 24, 2024 | 24.19 | 24.33 | 24.11 | 24.33 | 12,548 | +0.13(+0.55%) |
May 23, 2024 | 24.46 | 24.46 | 24.13 | 24.20 | 33,808 | -0.32(-1.32%) |
May 22, 2024 | 24.51 | 24.62 | 24.47 | 24.52 | 24,100 | -0.13(-0.55%) |
May 21, 2024 | 24.68 | 24.68 | 24.57 | 24.66 | 12,241 | +0.20(+0.81%) |
May 20, 2024 | 24.40 | 24.54 | 24.40 | 24.46 | 31,802 | -0.11(-0.44%) |
May 17, 2024 | 24.64 | 24.69 | 24.54 | 24.57 | 24,322 | -0.19(-0.78%) |
May 16, 2024 | 24.98 | 24.98 | 24.75 | 24.76 | 64,431 | -0.21(-0.83%) |
May 15, 2024 | 24.85 | 25.04 | 24.73 | 24.97 | 52,793 | +0.53(+2.18%) |
May 14, 2024 | 24.29 | 24.45 | 24.26 | 24.43 | 15,618 | +0.18(+0.72%) |
May 13, 2024 | 24.36 | 24.37 | 24.18 | 24.26 | 12,794 | +0.06(+0.25%) |
May 10, 2024 | 24.26 | 24.26 | 24.11 | 24.20 | 15,381 | -0.21(-0.85%) |
May 09, 2024 | 24.19 | 24.46 | 24.16 | 24.41 | 23,451 | +0.19(+0.78%) |
May 08, 2024 | 24.21 | 24.33 | 24.19 | 24.22 | 29,455 | -0.17(-0.71%) |
May 07, 2024 | 24.52 | 24.63 | 24.33 | 24.39 | 38,667 | +0.12(+0.51%) |
May 06, 2024 | 24.21 | 24.29 | 24.13 | 24.27 | 29,383 | +0.12(+0.49%) |
May 03, 2024 | 24.32 | 24.34 | 24.04 | 24.15 | 45,341 | +0.40(+1.69%) |
May 02, 2024 | 23.47 | 23.83 | 23.42 | 23.75 | 16,707 | +0.25(+1.07%) |