Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 25.55 | 25.71 | 25.55 | 25.70 | 82,783 | +0.14(+0.57%) |
Jul 30, 2024 | 25.56 | 25.59 | 25.52 | 25.55 | 255,018 | +0.13(+0.53%) |
Jul 29, 2024 | 25.55 | 25.56 | 25.42 | 25.42 | 148,491 | -0.06(-0.23%) |
Jul 26, 2024 | 25.51 | 25.51 | 25.46 | 25.48 | 114,486 | +0.05(+0.20%) |
Jul 25, 2024 | 25.41 | 25.46 | 25.40 | 25.43 | 187,990 | +0.07(+0.28%) |
Jul 24, 2024 | 25.42 | 25.49 | 25.36 | 25.36 | 126,191 | -0.06(-0.24%) |
Jul 23, 2024 | 25.45 | 25.49 | 25.42 | 25.42 | 117,571 | -0.03(-0.12%) |
Jul 22, 2024 | 25.48 | 25.50 | 25.41 | 25.45 | 244,242 | -0.03(-0.12%) |
Jul 19, 2024 | 25.46 | 25.53 | 25.37 | 25.48 | 53,787 | -0.07(-0.27%) |
Jul 18, 2024 | 25.55 | 25.62 | 25.55 | 25.55 | 125,096 | -0.06(-0.23%) |
Jul 17, 2024 | 25.56 | 25.63 | 25.56 | 25.61 | 104,259 | +0.01(+0.04%) |
Jul 16, 2024 | 25.54 | 25.63 | 25.54 | 25.60 | 108,303 | +0.07(+0.27%) |
Jul 15, 2024 | 25.46 | 25.54 | 25.46 | 25.53 | 126,793 | +0.11(+0.43%) |
Jul 12, 2024 | 25.51 | 25.54 | 25.42 | 25.42 | 107,149 | -0.08(-0.31%) |
Jul 11, 2024 | 25.51 | 25.55 | 25.48 | 25.50 | 188,147 | +0.08(+0.31%) |
Jul 10, 2024 | 25.37 | 25.43 | 25.37 | 25.42 | 147,191 | +0.05(+0.20%) |
Jul 09, 2024 | 25.37 | 25.41 | 25.34 | 25.37 | 142,590 | -0.03(-0.12%) |
Jul 08, 2024 | 25.38 | 25.44 | 25.37 | 25.40 | 104,150 | +0.03(+0.12%) |
Jul 05, 2024 | 25.38 | 25.45 | 25.35 | 25.37 | 82,569 | +0.06(+0.24%) |
Jul 03, 2024 | 25.20 | 25.33 | 25.20 | 25.31 | 85,647 | +0.11(+0.44%) |
Jul 02, 2024 | 25.17 | 25.23 | 25.16 | 25.20 | 183,894 | +0.06(+0.24%) |
Jul 01, 2024 | 25.17 | 25.22 | 25.13 | 25.14 | 147,224 | -0.10(-0.41%) |
Jun 28, 2024 | 25.34 | 25.41 | 25.24 | 25.24 | 98,598 | -0.09(-0.35%) |
Jun 27, 2024 | 25.29 | 25.37 | 25.29 | 25.33 | 178,166 | +0.05(+0.20%) |
Jun 26, 2024 | 25.23 | 25.30 | 25.23 | 25.28 | 101,187 | -0.08(-0.31%) |
Jun 25, 2024 | 25.29 | 25.37 | 25.29 | 25.36 | 126,188 | +0.02(+0.08%) |
Jun 24, 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 96,364 | +0.02(+0.08%) |
Jun 21, 2024 | 25.38 | 25.39 | 25.31 | 25.32 | 81,185 | -0.03(-0.12%) |
Jun 20, 2024 | 25.22 | 25.37 | 25.22 | 25.35 | 177,767 | +0.00(+0.00%) |
Jun 18, 2024 | 25.31 | 25.37 | 25.29 | 25.35 | 222,918 | +0.09(+0.35%) |
Jun 17, 2024 | 25.22 | 25.26 | 25.21 | 25.26 | 8,684,134 | -0.03(-0.12%) |
Jun 14, 2024 | 25.29 | 25.32 | 25.26 | 25.29 | 118,686 | +0.02(+0.08%) |
Jun 13, 2024 | 25.21 | 25.31 | 25.21 | 25.27 | 144,653 | +0.13(+0.51%) |
Jun 12, 2024 | 25.25 | 25.29 | 25.13 | 25.14 | 150,319 | +0.10(+0.40%) |
Jun 11, 2024 | 25.03 | 25.13 | 25.03 | 25.04 | 167,048 | -0.01(-0.04%) |
Jun 10, 2024 | 25.04 | 25.06 | 25.03 | 25.05 | 144,795 | -0.05(-0.20%) |
Jun 07, 2024 | 25.07 | 25.14 | 25.06 | 25.10 | 201,799 | -0.20(-0.78%) |
Jun 06, 2024 | 25.28 | 25.31 | 25.27 | 25.30 | 147,729 | +0.09(+0.35%) |
Jun 05, 2024 | 25.21 | 25.32 | 25.21 | 25.21 | 168,030 | -0.02(-0.08%) |
Jun 04, 2024 | 25.18 | 25.26 | 25.18 | 25.23 | 230,929 | +0.07(+0.28%) |
Jun 03, 2024 | 25.07 | 25.17 | 25.07 | 25.16 | 231,687 | +0.18(+0.72%) |
May 31, 2024 | 25.04 | 25.06 | 24.98 | 24.98 | 135,334 | +0.04(+0.16%) |
May 30, 2024 | 24.87 | 24.96 | 24.87 | 24.94 | 136,406 | +0.09(+0.38%) |
May 29, 2024 | 24.85 | 24.87 | 24.80 | 24.85 | 173,378 | -0.07(-0.30%) |
May 28, 2024 | 24.98 | 25.03 | 24.91 | 24.92 | 183,789 | +0.03(+0.12%) |
May 24, 2024 | 24.96 | 25.01 | 24.89 | 24.89 | 136,966 | -0.07(-0.28%) |
May 23, 2024 | 25.03 | 25.07 | 24.94 | 24.96 | 178,590 | -0.10(-0.39%) |
May 22, 2024 | 25.03 | 25.08 | 25.03 | 25.06 | 114,047 | -0.02(-0.08%) |
May 21, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 104,857 | -0.06(-0.24%) |
May 20, 2024 | 25.00 | 25.14 | 24.99 | 25.14 | 197,024 | +0.11(+0.43%) |
May 17, 2024 | 25.03 | 25.06 | 25.02 | 25.03 | 142,734 | -0.04(-0.16%) |
May 16, 2024 | 25.14 | 25.14 | 25.06 | 25.07 | 135,250 | +0.05(+0.20%) |
May 15, 2024 | 25.03 | 25.11 | 25.02 | 25.02 | 84,180 | +0.07(+0.28%) |
May 14, 2024 | 24.89 | 24.96 | 24.89 | 24.95 | 157,937 | +0.07(+0.28%) |
May 13, 2024 | 24.91 | 24.95 | 24.89 | 24.89 | 134,891 | +0.00(+0.00%) |
May 10, 2024 | 24.92 | 24.94 | 24.89 | 24.89 | 185,750 | -0.06(-0.24%) |
May 09, 2024 | 24.83 | 24.95 | 24.83 | 24.94 | 116,762 | +0.09(+0.36%) |
May 08, 2024 | 24.86 | 24.88 | 24.84 | 24.86 | 174,903 | -0.02(-0.08%) |
May 07, 2024 | 24.91 | 24.95 | 24.87 | 24.88 | 193,980 | +0.00(+0.00%) |
May 06, 2024 | 24.86 | 24.89 | 24.85 | 24.88 | 163,613 | +0.02(+0.08%) |
May 03, 2024 | 24.84 | 24.89 | 24.81 | 24.86 | 203,388 | +0.12(+0.48%) |
May 02, 2024 | 24.66 | 24.76 | 24.65 | 24.74 | 328,467 | +0.09(+0.36%) |