Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.59 | 25.68 | 25.59 | 25.65 | 108,085 | +0.07(+0.27%) |
Jul 15, 2024 | 25.51 | 25.59 | 25.51 | 25.58 | 126,537 | +0.11(+0.43%) |
Jul 12, 2024 | 25.56 | 25.59 | 25.47 | 25.47 | 106,933 | -0.08(-0.31%) |
Jul 11, 2024 | 25.56 | 25.60 | 25.53 | 25.55 | 187,768 | +0.08(+0.31%) |
Jul 10, 2024 | 25.42 | 25.48 | 25.42 | 25.47 | 146,894 | +0.05(+0.20%) |
Jul 09, 2024 | 25.42 | 25.46 | 25.39 | 25.42 | 142,303 | -0.03(-0.12%) |
Jul 08, 2024 | 25.43 | 25.49 | 25.43 | 25.45 | 103,940 | +0.03(+0.12%) |
Jul 05, 2024 | 25.43 | 25.50 | 25.41 | 25.42 | 82,403 | +0.06(+0.24%) |
Jul 03, 2024 | 25.25 | 25.38 | 25.25 | 25.36 | 85,475 | +0.11(+0.44%) |
Jul 02, 2024 | 25.22 | 25.29 | 25.21 | 25.25 | 183,523 | +0.06(+0.24%) |
Jul 01, 2024 | 25.22 | 25.27 | 25.18 | 25.19 | 146,927 | -0.23(-0.90%) |
Jun 28, 2024 | 25.52 | 25.59 | 25.42 | 25.42 | 97,908 | -0.09(-0.35%) |
Jun 27, 2024 | 25.47 | 25.55 | 25.47 | 25.51 | 176,918 | +0.05(+0.20%) |
Jun 26, 2024 | 25.41 | 25.48 | 25.41 | 25.46 | 100,479 | -0.08(-0.31%) |
Jun 25, 2024 | 25.47 | 25.55 | 25.47 | 25.54 | 125,304 | +0.02(+0.08%) |
Jun 24, 2024 | 25.45 | 25.52 | 25.45 | 25.52 | 95,689 | +0.02(+0.08%) |
Jun 21, 2024 | 25.56 | 25.57 | 25.49 | 25.50 | 80,617 | -0.03(-0.12%) |
Jun 20, 2024 | 25.40 | 25.55 | 25.40 | 25.53 | 176,522 | +0.00(+0.00%) |
Jun 18, 2024 | 25.49 | 25.55 | 25.47 | 25.53 | 221,357 | +0.09(+0.35%) |
Jun 17, 2024 | 25.40 | 25.44 | 25.39 | 25.44 | 8,623,298 | -0.03(-0.12%) |
Jun 14, 2024 | 25.47 | 25.50 | 25.44 | 25.47 | 117,855 | +0.02(+0.08%) |
Jun 13, 2024 | 25.39 | 25.49 | 25.39 | 25.45 | 143,640 | +0.13(+0.51%) |
Jun 12, 2024 | 25.43 | 25.47 | 25.31 | 25.32 | 149,266 | +0.10(+0.40%) |
Jun 11, 2024 | 25.21 | 25.31 | 25.21 | 25.22 | 165,878 | -0.01(-0.04%) |
Jun 10, 2024 | 25.22 | 25.24 | 25.21 | 25.23 | 143,781 | -0.05(-0.20%) |
Jun 07, 2024 | 25.25 | 25.32 | 25.24 | 25.28 | 200,386 | -0.20(-0.78%) |
Jun 06, 2024 | 25.46 | 25.49 | 25.44 | 25.48 | 146,695 | +0.09(+0.35%) |
Jun 05, 2024 | 25.39 | 25.50 | 25.39 | 25.39 | 166,853 | -0.02(-0.08%) |
Jun 04, 2024 | 25.36 | 25.43 | 25.36 | 25.41 | 229,312 | +0.07(+0.28%) |
Jun 03, 2024 | 25.25 | 25.35 | 25.25 | 25.34 | 230,064 | +0.18(+0.72%) |
May 31, 2024 | 25.22 | 25.24 | 25.16 | 25.16 | 134,386 | +0.04(+0.16%) |
May 30, 2024 | 25.04 | 25.14 | 25.04 | 25.12 | 135,451 | +0.09(+0.38%) |
May 29, 2024 | 25.02 | 25.05 | 24.97 | 25.03 | 172,163 | -0.07(-0.30%) |
May 28, 2024 | 25.16 | 25.21 | 25.09 | 25.10 | 182,502 | +0.03(+0.12%) |
May 24, 2024 | 25.14 | 25.19 | 25.07 | 25.07 | 136,007 | -0.07(-0.28%) |
May 23, 2024 | 25.21 | 25.25 | 25.12 | 25.14 | 177,339 | -0.10(-0.39%) |
May 22, 2024 | 25.21 | 25.26 | 25.21 | 25.24 | 113,248 | -0.02(-0.08%) |
May 21, 2024 | 25.26 | 25.27 | 25.24 | 25.26 | 104,122 | -0.06(-0.24%) |
May 20, 2024 | 25.18 | 25.32 | 25.17 | 25.32 | 195,644 | +0.11(+0.43%) |
May 17, 2024 | 25.21 | 25.24 | 25.20 | 25.21 | 141,734 | -0.04(-0.16%) |
May 16, 2024 | 25.32 | 25.32 | 25.23 | 25.25 | 134,303 | +0.05(+0.20%) |
May 15, 2024 | 25.21 | 25.29 | 25.20 | 25.20 | 83,590 | +0.07(+0.28%) |
May 14, 2024 | 25.07 | 25.14 | 25.07 | 25.13 | 156,831 | +0.07(+0.28%) |
May 13, 2024 | 25.09 | 25.13 | 25.06 | 25.06 | 133,946 | +0.00(+0.00%) |
May 10, 2024 | 25.10 | 25.12 | 25.06 | 25.06 | 184,449 | -0.06(-0.24%) |
May 09, 2024 | 25.00 | 25.13 | 25.00 | 25.12 | 115,944 | +0.09(+0.36%) |
May 08, 2024 | 25.03 | 25.05 | 25.01 | 25.03 | 173,678 | -0.02(-0.08%) |
May 07, 2024 | 25.09 | 25.13 | 25.05 | 25.05 | 192,621 | +0.00(+0.00%) |
May 06, 2024 | 25.03 | 25.07 | 25.02 | 25.05 | 162,467 | +0.02(+0.08%) |
May 03, 2024 | 25.01 | 25.07 | 24.98 | 25.03 | 201,963 | +0.12(+0.48%) |
May 02, 2024 | 24.83 | 24.93 | 24.82 | 24.91 | 326,166 | +0.09(+0.36%) |