Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 25.19 | 25.22 | 25.14 | 25.16 | 3,269,101 | -0.04(-0.16%) |
Jul 17, 2024 | 25.14 | 25.20 | 25.14 | 25.20 | 2,909,708 | -0.01(-0.04%) |
Jul 16, 2024 | 25.17 | 25.23 | 25.14 | 25.21 | 2,760,238 | +0.08(+0.32%) |
Jul 15, 2024 | 25.15 | 25.15 | 25.11 | 25.13 | 2,868,430 | +0.00(+0.00%) |
Jul 12, 2024 | 25.08 | 25.14 | 25.07 | 25.13 | 2,159,627 | +0.06(+0.24%) |
Jul 11, 2024 | 25.07 | 25.08 | 25.05 | 25.07 | 2,724,347 | +0.08(+0.32%) |
Jul 10, 2024 | 24.98 | 24.99 | 24.95 | 24.99 | 2,492,899 | +0.04(+0.16%) |
Jul 09, 2024 | 24.98 | 24.99 | 24.93 | 24.95 | 3,307,183 | -0.02(-0.08%) |
Jul 08, 2024 | 24.98 | 25.01 | 24.95 | 24.97 | 2,622,000 | -0.03(-0.12%) |
Jul 05, 2024 | 24.94 | 25.01 | 24.93 | 25.00 | 4,191,469 | +0.10(+0.40%) |
Jul 03, 2024 | 24.87 | 24.91 | 24.85 | 24.90 | 2,051,776 | +0.04(+0.16%) |
Jul 02, 2024 | 24.82 | 24.86 | 24.79 | 24.86 | 3,596,932 | +0.06(+0.24%) |
Jul 01, 2024 | 24.83 | 24.84 | 24.78 | 24.80 | 5,999,814 | -0.17(-0.68%) |
Jun 28, 2024 | 25.03 | 25.06 | 24.96 | 24.97 | 4,570,849 | -0.03(-0.12%) |
Jun 27, 2024 | 24.98 | 25.01 | 24.97 | 25.00 | 2,135,850 | +0.02(+0.08%) |
Jun 26, 2024 | 24.98 | 24.99 | 24.96 | 24.98 | 2,084,465 | -0.04(-0.16%) |
Jun 25, 2024 | 25.01 | 25.02 | 24.99 | 25.02 | 2,838,693 | +0.03(+0.12%) |
Jun 24, 2024 | 25.01 | 25.04 | 24.99 | 24.99 | 2,323,876 | -0.03(-0.12%) |
Jun 21, 2024 | 24.99 | 25.02 | 24.96 | 25.02 | 2,031,756 | +0.04(+0.16%) |
Jun 20, 2024 | 25.00 | 25.01 | 24.95 | 24.98 | 2,581,771 | -0.03(-0.12%) |
Jun 18, 2024 | 24.97 | 25.04 | 24.96 | 25.01 | 2,508,132 | +0.07(+0.28%) |
Jun 17, 2024 | 24.91 | 24.97 | 24.88 | 24.94 | 3,348,260 | +0.02(+0.08%) |
Jun 14, 2024 | 24.95 | 24.98 | 24.90 | 24.92 | 3,651,251 | -0.08(-0.32%) |
Jun 13, 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 2,366,644 | +0.01(+0.04%) |
Jun 12, 2024 | 25.08 | 25.08 | 24.99 | 24.99 | 3,275,948 | +0.06(+0.24%) |
Jun 11, 2024 | 24.89 | 24.93 | 24.88 | 24.93 | 2,331,161 | +0.03(+0.12%) |
Jun 10, 2024 | 24.86 | 24.91 | 24.84 | 24.90 | 3,338,818 | +0.02(+0.08%) |
Jun 07, 2024 | 24.86 | 24.90 | 24.84 | 24.88 | 2,513,321 | -0.05(-0.20%) |
Jun 06, 2024 | 24.94 | 24.95 | 24.91 | 24.93 | 3,016,096 | +0.00(+0.00%) |
Jun 05, 2024 | 24.93 | 24.96 | 24.89 | 24.93 | 2,995,903 | +0.04(+0.16%) |
Jun 04, 2024 | 24.87 | 24.91 | 24.85 | 24.89 | 6,294,771 | +0.01(+0.04%) |
Jun 03, 2024 | 24.84 | 24.89 | 24.84 | 24.88 | 4,186,261 | +0.05(+0.19%) |
May 31, 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 3,172,289 | +0.08(+0.32%) |
May 30, 2024 | 24.70 | 24.78 | 24.70 | 24.75 | 2,966,674 | +0.06(+0.24%) |
May 29, 2024 | 24.70 | 24.72 | 24.67 | 24.69 | 4,319,625 | -0.06(-0.24%) |
May 28, 2024 | 24.85 | 24.86 | 24.74 | 24.75 | 2,947,549 | -0.08(-0.32%) |
May 24, 2024 | 24.79 | 24.83 | 24.76 | 24.83 | 1,900,725 | +0.08(+0.32%) |
May 23, 2024 | 24.85 | 24.86 | 24.73 | 24.75 | 2,265,637 | -0.05(-0.20%) |
May 22, 2024 | 24.83 | 24.84 | 24.79 | 24.80 | 4,525,998 | -0.05(-0.20%) |
May 21, 2024 | 24.86 | 24.89 | 24.85 | 24.85 | 1,660,243 | +0.00(+0.00%) |
May 20, 2024 | 24.85 | 24.86 | 24.83 | 24.85 | 1,175,744 | +0.01(+0.04%) |
May 17, 2024 | 24.86 | 24.86 | 24.81 | 24.84 | 1,861,822 | +0.00(+0.00%) |
May 16, 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 2,318,752 | -0.05(-0.20%) |
May 15, 2024 | 24.86 | 24.90 | 24.84 | 24.89 | 3,476,030 | +0.10(+0.40%) |
May 14, 2024 | 24.78 | 24.80 | 24.76 | 24.79 | 1,548,807 | +0.04(+0.16%) |
May 13, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 2,894,507 | -0.01(-0.04%) |
May 10, 2024 | 24.81 | 24.81 | 24.75 | 24.76 | 1,768,736 | -0.05(-0.20%) |
May 09, 2024 | 24.79 | 24.81 | 24.77 | 24.81 | 2,550,018 | +0.01(+0.04%) |
May 08, 2024 | 24.81 | 24.83 | 24.80 | 24.80 | 3,708,709 | -0.05(-0.20%) |
May 07, 2024 | 24.87 | 24.89 | 24.82 | 24.85 | 5,573,264 | +0.01(+0.04%) |
May 06, 2024 | 24.86 | 24.89 | 24.84 | 24.84 | 4,102,188 | +0.01(+0.04%) |
May 03, 2024 | 24.84 | 24.91 | 24.80 | 24.83 | 5,296,266 | +0.09(+0.36%) |
May 02, 2024 | 24.66 | 24.75 | 24.64 | 24.74 | 5,961,061 | +0.11(+0.44%) |