Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 49,481 | -0.05(-0.17%) |
Jul 17, 2024 | 25.68 | 25.81 | 25.68 | 25.78 | 14,425 | +0.00(+0.00%) |
Jul 16, 2024 | 25.77 | 25.78 | 25.71 | 25.78 | 38,693 | +0.07(+0.27%) |
Jul 15, 2024 | 25.74 | 25.74 | 25.67 | 25.71 | 122,627 | -0.07(-0.27%) |
Jul 12, 2024 | 25.70 | 25.78 | 25.70 | 25.78 | 58,741 | +0.05(+0.20%) |
Jul 11, 2024 | 25.61 | 25.76 | 25.61 | 25.73 | 76,924 | +0.12(+0.46%) |
Jul 10, 2024 | 25.54 | 25.61 | 25.47 | 25.61 | 965,476 | +0.04(+0.16%) |
Jul 09, 2024 | 25.56 | 25.57 | 25.50 | 25.57 | 35,180 | -0.02(-0.08%) |
Jul 08, 2024 | 25.60 | 25.60 | 25.54 | 25.59 | 31,513 | +0.01(+0.04%) |
Jul 05, 2024 | 25.52 | 25.58 | 25.50 | 25.58 | 27,760 | +0.14(+0.55%) |
Jul 03, 2024 | 25.37 | 25.44 | 25.32 | 25.44 | 50,039 | +0.14(+0.55%) |
Jul 02, 2024 | 25.29 | 25.30 | 25.23 | 25.30 | 76,145 | +0.11(+0.44%) |
Jul 01, 2024 | 25.00 | 25.27 | 25.00 | 25.19 | 59,770 | -0.24(-0.94%) |
Jun 28, 2024 | 25.63 | 25.63 | 25.43 | 25.43 | 49,141 | -0.17(-0.66%) |
Jun 27, 2024 | 25.62 | 25.70 | 25.57 | 25.60 | 68,969 | +0.04(+0.16%) |
Jun 26, 2024 | 25.58 | 25.58 | 25.51 | 25.56 | 109,948 | -0.16(-0.61%) |
Jun 25, 2024 | 25.64 | 25.76 | 25.63 | 25.72 | 988,160 | +0.06(+0.22%) |
Jun 24, 2024 | 25.58 | 25.66 | 25.58 | 25.66 | 29,952 | +0.03(+0.12%) |
Jun 21, 2024 | 25.65 | 25.65 | 25.59 | 25.63 | 21,472 | +0.03(+0.12%) |
Jun 20, 2024 | 25.44 | 25.63 | 25.44 | 25.60 | 33,773 | -0.08(-0.32%) |
Jun 18, 2024 | 25.57 | 25.68 | 25.57 | 25.68 | 30,516 | +0.09(+0.36%) |
Jun 17, 2024 | 25.45 | 25.59 | 25.45 | 25.59 | 41,963 | -0.08(-0.32%) |
Jun 14, 2024 | 25.63 | 25.68 | 25.63 | 25.67 | 18,181 | +0.07(+0.27%) |
Jun 13, 2024 | 25.50 | 25.64 | 25.50 | 25.60 | 24,327 | +0.14(+0.55%) |
Jun 12, 2024 | 25.51 | 25.61 | 25.46 | 25.46 | 47,940 | +0.14(+0.53%) |
Jun 11, 2024 | 25.24 | 25.34 | 25.24 | 25.32 | 636,045 | +0.07(+0.28%) |
Jun 10, 2024 | 25.26 | 25.27 | 25.22 | 25.25 | 42,188 | -0.05(-0.18%) |
Jun 07, 2024 | 25.31 | 25.32 | 25.29 | 25.30 | 20,550 | -0.20(-0.78%) |
Jun 06, 2024 | 25.49 | 25.50 | 25.45 | 25.50 | 22,983 | +0.00(+0.00%) |
Jun 05, 2024 | 25.45 | 25.50 | 25.38 | 25.50 | 38,893 | +0.07(+0.28%) |
Jun 04, 2024 | 25.25 | 25.43 | 25.25 | 25.43 | 22,235 | +0.13(+0.51%) |
Jun 03, 2024 | 25.19 | 25.34 | 25.19 | 25.30 | 43,213 | +0.09(+0.36%) |
May 31, 2024 | 25.20 | 25.21 | 25.14 | 25.21 | 47,027 | +0.09(+0.36%) |
May 30, 2024 | 24.99 | 25.12 | 24.99 | 25.12 | 41,960 | +0.10(+0.40%) |
May 29, 2024 | 25.02 | 25.03 | 24.98 | 25.02 | 61,310 | -0.09(-0.36%) |
May 28, 2024 | 25.20 | 25.25 | 25.07 | 25.11 | 52,715 | -0.08(-0.32%) |
May 24, 2024 | 25.14 | 25.23 | 25.14 | 25.19 | 551,111 | +0.04(+0.16%) |
May 23, 2024 | 25.20 | 25.20 | 25.13 | 25.15 | 26,497 | -0.08(-0.32%) |
May 22, 2024 | 25.23 | 25.27 | 25.22 | 25.23 | 17,523 | -0.03(-0.12%) |
May 21, 2024 | 25.22 | 25.30 | 25.22 | 25.26 | 26,242 | +0.05(+0.20%) |
May 20, 2024 | 25.24 | 25.26 | 25.21 | 25.21 | 18,811 | -0.03(-0.12%) |
May 17, 2024 | 25.29 | 25.30 | 25.24 | 25.24 | 18,248 | -0.06(-0.26%) |
May 16, 2024 | 25.35 | 25.38 | 25.30 | 25.30 | 12,122 | -0.05(-0.20%) |
May 15, 2024 | 25.28 | 25.38 | 25.28 | 25.35 | 82,941 | +0.18(+0.73%) |
May 14, 2024 | 25.13 | 25.20 | 25.13 | 25.17 | 156,809 | +0.04(+0.16%) |
May 13, 2024 | 25.17 | 25.18 | 25.13 | 25.13 | 72,544 | +0.03(+0.12%) |
May 10, 2024 | 25.14 | 25.18 | 25.07 | 25.10 | 1,693,203 | -0.08(-0.32%) |
May 09, 2024 | 25.10 | 25.21 | 25.10 | 25.18 | 27,266 | +0.03(+0.12%) |
May 08, 2024 | 25.18 | 25.18 | 25.12 | 25.15 | 28,881 | -0.04(-0.16%) |
May 07, 2024 | 25.25 | 25.25 | 25.16 | 25.19 | 38,238 | +0.04(+0.16%) |
May 06, 2024 | 25.11 | 25.15 | 25.09 | 25.15 | 37,612 | +0.05(+0.20%) |
May 03, 2024 | 25.09 | 25.16 | 25.05 | 25.10 | 39,870 | +0.14(+0.56%) |
May 02, 2024 | 24.92 | 24.99 | 24.87 | 24.96 | 48,092 | +0.07(+0.28%) |