Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 25.66 | 25.68 | 25.65 | 25.68 | 223,047 | +0.02(+0.08%) |
Jul 29, 2024 | 25.72 | 25.72 | 25.65 | 25.66 | 206,717 | -0.01(-0.04%) |
Jul 26, 2024 | 25.68 | 25.68 | 25.64 | 25.67 | 218,165 | +0.04(+0.16%) |
Jul 25, 2024 | 25.65 | 25.65 | 25.62 | 25.63 | 147,218 | +0.02(+0.06%) |
Jul 24, 2024 | 25.74 | 25.74 | 25.61 | 25.61 | 361,371 | +0.00(+0.02%) |
Jul 23, 2024 | 25.62 | 25.62 | 25.58 | 25.61 | 327,805 | +0.02(+0.08%) |
Jul 22, 2024 | 25.61 | 25.61 | 25.57 | 25.59 | 138,675 | +0.02(+0.08%) |
Jul 19, 2024 | 25.41 | 25.59 | 25.41 | 25.57 | 92,813 | -0.01(-0.04%) |
Jul 18, 2024 | 25.66 | 25.66 | 25.57 | 25.58 | 176,982 | -0.01(-0.04%) |
Jul 17, 2024 | 25.61 | 25.61 | 25.57 | 25.59 | 123,496 | -0.03(-0.12%) |
Jul 16, 2024 | 25.62 | 25.62 | 25.59 | 25.62 | 135,477 | +0.02(+0.08%) |
Jul 15, 2024 | 25.65 | 25.65 | 25.59 | 25.60 | 326,428 | +0.01(+0.04%) |
Jul 12, 2024 | 25.57 | 25.59 | 25.56 | 25.59 | 229,883 | +0.04(+0.16%) |
Jul 11, 2024 | 25.57 | 25.57 | 25.54 | 25.55 | 129,431 | +0.05(+0.20%) |
Jul 10, 2024 | 25.52 | 25.52 | 25.48 | 25.50 | 94,509 | +0.00(+0.00%) |
Jul 09, 2024 | 25.48 | 25.50 | 25.46 | 25.50 | 142,539 | +0.02(+0.08%) |
Jul 08, 2024 | 25.54 | 25.54 | 25.46 | 25.48 | 191,570 | -0.01(-0.04%) |
Jul 05, 2024 | 25.53 | 25.53 | 25.45 | 25.49 | 173,043 | +0.02(+0.08%) |
Jul 03, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 78,632 | +0.05(+0.20%) |
Jul 02, 2024 | 25.45 | 25.45 | 25.40 | 25.42 | 146,393 | +0.03(+0.12%) |
Jul 01, 2024 | 25.41 | 25.41 | 25.38 | 25.39 | 100,701 | -0.02(-0.08%) |
Jun 28, 2024 | 25.41 | 25.43 | 25.39 | 25.41 | 294,586 | +0.02(+0.08%) |
Jun 27, 2024 | 25.44 | 25.44 | 25.38 | 25.39 | 323,564 | -0.01(-0.03%) |
Jun 26, 2024 | 25.43 | 25.43 | 25.35 | 25.40 | 282,072 | +0.00(+0.00%) |
Jun 25, 2024 | 25.42 | 25.42 | 25.38 | 25.40 | 71,458 | +0.01(+0.04%) |
Jun 24, 2024 | 25.45 | 25.45 | 25.38 | 25.39 | 111,235 | +0.01(+0.04%) |
Jun 21, 2024 | 25.42 | 25.42 | 25.37 | 25.38 | 127,846 | +0.01(+0.04%) |
Jun 20, 2024 | 25.46 | 25.46 | 25.35 | 25.37 | 131,179 | -0.02(-0.08%) |
Jun 18, 2024 | 25.38 | 25.40 | 25.38 | 25.39 | 157,161 | +0.04(+0.16%) |
Jun 17, 2024 | 25.35 | 25.36 | 25.34 | 25.35 | 523,421 | -0.04(-0.16%) |
Jun 14, 2024 | 25.39 | 25.39 | 25.36 | 25.39 | 140,800 | +0.01(+0.04%) |
Jun 13, 2024 | 25.45 | 25.45 | 25.37 | 25.38 | 118,604 | +0.00(+0.00%) |
Jun 12, 2024 | 25.40 | 25.41 | 25.36 | 25.38 | 241,343 | +0.02(+0.08%) |
Jun 11, 2024 | 25.34 | 25.36 | 25.31 | 25.36 | 159,613 | +0.06(+0.24%) |
Jun 10, 2024 | 25.32 | 25.32 | 25.27 | 25.30 | 214,561 | +0.02(+0.08%) |
Jun 07, 2024 | 25.38 | 25.38 | 25.27 | 25.28 | 141,641 | -0.07(-0.28%) |
Jun 06, 2024 | 25.42 | 25.42 | 25.33 | 25.35 | 101,140 | +0.00(+0.00%) |
Jun 05, 2024 | 25.36 | 25.36 | 25.30 | 25.35 | 278,502 | +0.02(+0.08%) |
Jun 04, 2024 | 25.34 | 25.34 | 25.30 | 25.33 | 168,600 | +0.01(+0.04%) |
Jun 03, 2024 | 25.43 | 25.43 | 25.28 | 25.32 | 80,022 | +0.04(+0.16%) |
May 31, 2024 | 25.25 | 25.29 | 25.24 | 25.28 | 146,001 | +0.04(+0.17%) |
May 30, 2024 | 25.22 | 25.24 | 25.22 | 25.23 | 96,153 | +0.03(+0.14%) |
May 29, 2024 | 25.22 | 25.22 | 25.18 | 25.20 | 93,076 | +0.00(+0.00%) |
May 28, 2024 | 25.27 | 25.27 | 25.18 | 25.20 | 107,565 | -0.02(-0.08%) |
May 24, 2024 | 25.24 | 25.24 | 25.19 | 25.22 | 77,923 | +0.01(+0.04%) |
May 23, 2024 | 25.25 | 25.25 | 25.18 | 25.21 | 70,199 | -0.03(-0.12%) |
May 22, 2024 | 25.23 | 25.24 | 25.22 | 25.24 | 84,494 | -0.01(-0.06%) |
May 21, 2024 | 25.25 | 25.25 | 25.23 | 25.25 | 76,750 | +0.03(+0.12%) |
May 20, 2024 | 25.21 | 25.23 | 25.21 | 25.22 | 1,889,336 | -0.00(-0.02%) |
May 17, 2024 | 25.29 | 25.29 | 25.22 | 25.23 | 148,920 | -0.02(-0.08%) |
May 16, 2024 | 25.31 | 25.31 | 25.24 | 25.25 | 77,088 | -0.05(-0.20%) |
May 15, 2024 | 25.26 | 25.30 | 25.23 | 25.30 | 86,120 | +0.08(+0.32%) |
May 14, 2024 | 25.22 | 25.22 | 25.18 | 25.22 | 119,248 | +0.02(+0.08%) |
May 13, 2024 | 25.19 | 25.20 | 25.18 | 25.20 | 72,838 | +0.02(+0.08%) |
May 10, 2024 | 25.21 | 25.21 | 25.17 | 25.18 | 124,788 | -0.02(-0.08%) |
May 09, 2024 | 25.24 | 25.24 | 25.18 | 25.20 | 102,463 | -0.02(-0.08%) |
May 08, 2024 | 25.26 | 25.26 | 25.17 | 25.22 | 142,493 | +0.03(+0.12%) |
May 07, 2024 | 25.22 | 25.22 | 25.17 | 25.19 | 119,701 | -0.00(-0.00%) |
May 06, 2024 | 25.27 | 25.27 | 25.17 | 25.19 | 275,162 | +0.00(+0.00%) |
May 03, 2024 | 25.22 | 25.22 | 25.15 | 25.19 | 246,365 | +0.08(+0.32%) |
May 02, 2024 | 25.13 | 25.13 | 25.09 | 25.11 | 144,103 | +0.02(+0.10%) |