Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 25.91 | 26.00 | 25.59 | 25.67 | 270,509 | -0.18(-0.70%) |
Jul 17, 2024 | 25.82 | 25.96 | 25.77 | 25.85 | 225,580 | -0.06(-0.23%) |
Jul 16, 2024 | 25.64 | 25.91 | 25.59 | 25.91 | 274,687 | +0.19(+0.74%) |
Jul 15, 2024 | 25.80 | 25.90 | 25.64 | 25.72 | 300,761 | -0.14(-0.54%) |
Jul 12, 2024 | 25.78 | 25.99 | 25.64 | 25.86 | 144,191 | +0.29(+1.13%) |
Jul 11, 2024 | 25.51 | 25.62 | 25.45 | 25.57 | 198,540 | +0.25(+0.99%) |
Jul 10, 2024 | 25.20 | 25.32 | 25.15 | 25.32 | 227,979 | +0.27(+1.08%) |
Jul 09, 2024 | 25.09 | 25.10 | 24.97 | 25.05 | 204,477 | -0.11(-0.44%) |
Jul 08, 2024 | 25.26 | 25.34 | 25.09 | 25.16 | 183,899 | -0.09(-0.36%) |
Jul 05, 2024 | 25.32 | 25.62 | 25.07 | 25.25 | 182,041 | +0.13(+0.52%) |
Jul 03, 2024 | 24.98 | 25.23 | 24.96 | 25.12 | 259,047 | +0.33(+1.33%) |
Jul 02, 2024 | 24.64 | 24.79 | 24.61 | 24.79 | 223,274 | +0.06(+0.24%) |
Jul 01, 2024 | 24.87 | 24.89 | 24.63 | 24.73 | 203,429 | +0.10(+0.41%) |
Jun 28, 2024 | 24.70 | 25.13 | 24.54 | 24.63 | 156,051 | -0.11(-0.44%) |
Jun 27, 2024 | 24.75 | 24.77 | 24.54 | 24.74 | 239,093 | +0.15(+0.61%) |
Jun 26, 2024 | 24.56 | 24.63 | 24.50 | 24.59 | 304,482 | -0.18(-0.73%) |
Jun 25, 2024 | 24.83 | 24.93 | 24.64 | 24.77 | 238,613 | -0.13(-0.52%) |
Jun 24, 2024 | 24.87 | 25.01 | 24.74 | 24.90 | 295,040 | +0.22(+0.89%) |
Jun 21, 2024 | 24.68 | 24.83 | 24.53 | 24.68 | 177,616 | -0.27(-1.08%) |
Jun 20, 2024 | 24.89 | 25.05 | 24.76 | 24.95 | 282,598 | +0.07(+0.28%) |
Jun 18, 2024 | 25.00 | 25.00 | 24.54 | 24.88 | 159,177 | +0.19(+0.77%) |
Jun 17, 2024 | 24.56 | 24.71 | 24.46 | 24.69 | 122,344 | +0.13(+0.52%) |
Jun 14, 2024 | 24.49 | 24.56 | 24.39 | 24.56 | 166,552 | -0.22(-0.88%) |
Jun 13, 2024 | 25.24 | 25.24 | 24.66 | 24.78 | 81,595 | -0.44(-1.73%) |
Jun 12, 2024 | 25.39 | 25.48 | 25.16 | 25.21 | 137,986 | +0.32(+1.27%) |
Jun 11, 2024 | 24.96 | 24.96 | 24.77 | 24.90 | 92,696 | -0.29(-1.14%) |
Jun 10, 2024 | 25.00 | 25.21 | 25.00 | 25.18 | 117,353 | +0.10(+0.39%) |
Jun 07, 2024 | 25.19 | 25.25 | 25.08 | 25.08 | 150,958 | -0.39(-1.51%) |
Jun 06, 2024 | 25.43 | 25.54 | 25.32 | 25.47 | 155,317 | +0.03(+0.12%) |
Jun 05, 2024 | 25.35 | 25.44 | 25.21 | 25.44 | 160,045 | +0.05(+0.19%) |
Jun 04, 2024 | 25.48 | 25.49 | 25.29 | 25.39 | 228,419 | -0.17(-0.66%) |
Jun 03, 2024 | 25.63 | 25.63 | 25.45 | 25.56 | 206,086 | +0.03(+0.12%) |
May 31, 2024 | 25.50 | 25.53 | 25.30 | 25.53 | 251,488 | +0.24(+0.94%) |
May 30, 2024 | 25.47 | 25.47 | 25.19 | 25.29 | 278,397 | +0.32(+1.27%) |
May 29, 2024 | 25.10 | 25.10 | 24.93 | 24.98 | 184,226 | -0.45(-1.75%) |
May 28, 2024 | 25.79 | 25.79 | 25.35 | 25.42 | 141,264 | +0.04(+0.16%) |
May 24, 2024 | 25.24 | 25.38 | 25.24 | 25.38 | 147,443 | +0.29(+1.14%) |
May 23, 2024 | 25.50 | 25.50 | 25.04 | 25.09 | 155,885 | -0.17(-0.67%) |
May 22, 2024 | 25.34 | 25.45 | 25.17 | 25.26 | 200,056 | -0.27(-1.05%) |
May 21, 2024 | 25.49 | 25.53 | 25.42 | 25.53 | 207,314 | -0.04(-0.15%) |
May 20, 2024 | 25.57 | 25.63 | 25.53 | 25.57 | 169,239 | +0.05(+0.19%) |
May 17, 2024 | 25.38 | 25.54 | 25.38 | 25.52 | 182,386 | +0.11(+0.43%) |
May 16, 2024 | 25.51 | 25.69 | 25.39 | 25.41 | 242,352 | -0.15(-0.58%) |
May 15, 2024 | 25.45 | 25.56 | 25.34 | 25.56 | 237,757 | +0.25(+0.98%) |
May 14, 2024 | 25.20 | 25.31 | 25.20 | 25.31 | 332,014 | +0.21(+0.83%) |
May 13, 2024 | 25.13 | 25.16 | 24.96 | 25.10 | 146,036 | +0.02(+0.08%) |
May 10, 2024 | 25.12 | 25.26 | 25.04 | 25.08 | 226,736 | +0.04(+0.16%) |
May 09, 2024 | 24.80 | 25.04 | 24.80 | 25.04 | 150,735 | +0.19(+0.76%) |
May 08, 2024 | 24.78 | 24.86 | 24.70 | 24.86 | 279,661 | +0.04(+0.16%) |
May 07, 2024 | 24.79 | 24.88 | 24.77 | 24.82 | 264,376 | +0.00(+0.00%) |
May 06, 2024 | 24.79 | 24.82 | 24.73 | 24.82 | 3,266,669 | +0.21(+0.84%) |
May 03, 2024 | 24.72 | 24.75 | 24.52 | 24.61 | 243,670 | +0.20(+0.81%) |
May 02, 2024 | 24.68 | 24.68 | 24.18 | 24.41 | 183,642 | +0.36(+1.48%) |