Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.39 | 25.50 | 25.37 | 25.45 | 23,153 | +0.08(+0.30%) |
Jul 25, 2024 | 25.42 | 25.46 | 25.38 | 25.38 | 2,039 | -0.01(-0.03%) |
Jul 24, 2024 | 25.47 | 25.47 | 25.38 | 25.38 | 2,951 | -0.11(-0.42%) |
Jul 23, 2024 | 25.54 | 25.54 | 25.45 | 25.49 | 7,142 | -0.00(-0.01%) |
Jul 22, 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 1,833 | +0.09(+0.36%) |
Jul 19, 2024 | 25.49 | 25.49 | 25.40 | 25.40 | 5,997 | -0.08(-0.31%) |
Jul 18, 2024 | 25.52 | 25.52 | 25.46 | 25.48 | 803 | -0.03(-0.11%) |
Jul 17, 2024 | 25.54 | 25.55 | 25.48 | 25.51 | 6,392 | -0.05(-0.19%) |
Jul 16, 2024 | 25.52 | 25.58 | 25.52 | 25.55 | 4,113 | -0.03(-0.10%) |
Jul 15, 2024 | 25.53 | 25.58 | 25.49 | 25.58 | 17,320 | +0.04(+0.18%) |
Jul 12, 2024 | 25.49 | 25.56 | 25.49 | 25.53 | 3,503 | +0.05(+0.20%) |
Jul 11, 2024 | 25.48 | 25.51 | 25.47 | 25.49 | 13,981 | -0.01(-0.03%) |
Jul 10, 2024 | 25.43 | 25.58 | 25.42 | 25.49 | 22,878 | +0.05(+0.20%) |
Jul 09, 2024 | 25.46 | 25.48 | 25.41 | 25.44 | 232,913 | +0.04(+0.17%) |
Jul 08, 2024 | 25.40 | 25.45 | 25.39 | 25.40 | 1,204 | -0.02(-0.08%) |
Jul 05, 2024 | 25.35 | 25.43 | 25.35 | 25.42 | 3,346 | +0.05(+0.22%) |
Jul 03, 2024 | 25.36 | 25.39 | 25.33 | 25.36 | 25,861 | +0.04(+0.18%) |
Jul 02, 2024 | 25.31 | 25.35 | 25.29 | 25.32 | 523,137 | +0.03(+0.12%) |
Jul 01, 2024 | 24.98 | 25.31 | 24.98 | 25.29 | 13,081 | +0.01(+0.04%) |
Jun 28, 2024 | 25.34 | 25.34 | 25.28 | 25.28 | 11,187 | -0.01(-0.03%) |
Jun 27, 2024 | 25.32 | 25.33 | 25.26 | 25.29 | 13,358 | +0.01(+0.04%) |
Jun 26, 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 1,390 | +0.02(+0.08%) |
Jun 25, 2024 | 25.26 | 25.29 | 25.19 | 25.26 | 2,764 | -0.00(-0.01%) |
Jun 24, 2024 | 25.27 | 25.31 | 25.19 | 25.26 | 6,948 | -0.02(-0.09%) |
Jun 21, 2024 | 25.23 | 25.32 | 25.23 | 25.29 | 39,587 | +0.01(+0.03%) |
Jun 20, 2024 | 25.33 | 25.33 | 25.23 | 25.28 | 26,814 | -0.02(-0.07%) |
Jun 18, 2024 | 25.26 | 25.33 | 25.25 | 25.30 | 8,386 | +0.03(+0.13%) |
Jun 17, 2024 | 25.21 | 25.27 | 25.19 | 25.26 | 5,242 | +0.03(+0.12%) |
Jun 14, 2024 | 25.22 | 25.27 | 25.21 | 25.23 | 2,997 | +0.01(+0.02%) |
Jun 13, 2024 | 25.25 | 25.25 | 25.18 | 25.23 | 11,176 | +0.02(+0.10%) |
Jun 12, 2024 | 25.21 | 25.25 | 25.06 | 25.20 | 3,081 | +0.10(+0.40%) |
Jun 11, 2024 | 25.06 | 25.12 | 25.06 | 25.11 | 3,653 | +0.00(+0.00%) |
Jun 10, 2024 | 25.05 | 25.13 | 25.04 | 25.10 | 6,488 | -0.00(-0.00%) |
Jun 07, 2024 | 25.07 | 25.13 | 25.07 | 25.10 | 1,921 | -0.03(-0.11%) |
Jun 06, 2024 | 25.14 | 25.17 | 25.09 | 25.13 | 11,117 | +0.01(+0.05%) |
Jun 05, 2024 | 25.07 | 25.14 | 25.04 | 25.12 | 12,432 | +0.07(+0.28%) |
Jun 04, 2024 | 25.00 | 25.05 | 24.92 | 25.05 | 7,248 | +0.05(+0.20%) |
Jun 03, 2024 | 25.04 | 25.04 | 24.96 | 25.00 | 12,831 | +0.00(+0.01%) |
May 31, 2024 | 24.97 | 25.00 | 24.89 | 25.00 | 31,431 | +0.03(+0.13%) |
May 30, 2024 | 24.98 | 25.01 | 24.95 | 24.96 | 3,325 | -0.02(-0.08%) |
May 29, 2024 | 25.03 | 25.03 | 24.96 | 24.98 | 5,237 | -0.01(-0.02%) |
May 28, 2024 | 25.01 | 25.06 | 24.98 | 24.99 | 24,288 | +0.00(+0.00%) |
May 24, 2024 | 25.00 | 25.02 | 24.98 | 24.99 | 2,547 | +0.02(+0.10%) |
May 23, 2024 | 25.00 | 25.04 | 24.93 | 24.97 | 20,646 | -0.04(-0.16%) |
May 22, 2024 | 25.06 | 25.06 | 24.99 | 25.00 | 5,966 | -0.02(-0.08%) |
May 21, 2024 | 24.98 | 25.07 | 24.98 | 25.02 | 22,265 | +0.04(+0.18%) |
May 20, 2024 | 25.01 | 25.05 | 24.98 | 24.98 | 18,201 | +0.01(+0.04%) |
May 17, 2024 | 25.00 | 25.01 | 24.97 | 24.97 | 16,394 | -0.02(-0.09%) |
May 16, 2024 | 24.97 | 25.02 | 24.97 | 24.99 | 5,723 | -0.01(-0.03%) |
May 15, 2024 | 24.97 | 25.01 | 24.97 | 25.00 | 4,287 | +0.09(+0.34%) |
May 14, 2024 | 24.91 | 24.91 | 24.86 | 24.91 | 2,923 | +0.05(+0.21%) |
May 13, 2024 | 24.86 | 24.90 | 24.85 | 24.86 | 36,621 | -0.01(-0.05%) |
May 10, 2024 | 24.86 | 24.89 | 24.85 | 24.87 | 6,256 | +0.02(+0.09%) |
May 09, 2024 | 24.81 | 24.86 | 24.81 | 24.85 | 13,368 | +0.04(+0.17%) |
May 08, 2024 | 24.81 | 24.84 | 24.79 | 24.81 | 10,670 | -0.01(-0.05%) |
May 07, 2024 | 24.86 | 24.86 | 24.78 | 24.82 | 3,492 | +0.01(+0.06%) |
May 06, 2024 | 24.76 | 24.83 | 24.76 | 24.81 | 20,545 | +0.06(+0.24%) |
May 03, 2024 | 24.75 | 24.75 | 24.73 | 24.75 | 5,485 | +0.13(+0.53%) |
May 02, 2024 | 24.57 | 24.64 | 24.57 | 24.62 | 6,580 | +0.08(+0.32%) |