Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 25.43 | 25.46 | 25.40 | 25.44 | 2,511,210 | +0.02(+0.08%) |
Jul 29, 2024 | 25.44 | 25.44 | 25.39 | 25.42 | 1,328,430 | +0.03(+0.12%) |
Jul 26, 2024 | 25.37 | 25.39 | 25.32 | 25.39 | 1,743,056 | +0.11(+0.44%) |
Jul 25, 2024 | 25.27 | 25.34 | 25.25 | 25.28 | 2,341,825 | +0.05(+0.20%) |
Jul 24, 2024 | 25.34 | 25.35 | 25.23 | 25.23 | 4,167,082 | -0.07(-0.28%) |
Jul 23, 2024 | 25.31 | 25.34 | 25.29 | 25.30 | 1,463,286 | +0.01(+0.04%) |
Jul 22, 2024 | 25.34 | 25.35 | 25.26 | 25.29 | 1,825,604 | -0.02(-0.08%) |
Jul 19, 2024 | 25.32 | 25.33 | 25.26 | 25.31 | 8,653,545 | -0.06(-0.24%) |
Jul 18, 2024 | 25.40 | 25.44 | 25.36 | 25.37 | 1,837,288 | -0.06(-0.24%) |
Jul 17, 2024 | 25.39 | 25.45 | 25.36 | 25.43 | 2,381,503 | +0.02(+0.08%) |
Jul 16, 2024 | 25.35 | 25.42 | 25.34 | 25.41 | 1,655,178 | +0.10(+0.40%) |
Jul 15, 2024 | 25.35 | 25.38 | 25.30 | 25.31 | 2,017,354 | -0.09(-0.35%) |
Jul 12, 2024 | 25.34 | 25.40 | 25.28 | 25.40 | 1,598,059 | +0.06(+0.24%) |
Jul 11, 2024 | 25.39 | 25.39 | 25.29 | 25.34 | 1,804,457 | +0.14(+0.56%) |
Jul 10, 2024 | 25.20 | 25.22 | 25.17 | 25.20 | 4,110,015 | +0.02(+0.08%) |
Jul 09, 2024 | 25.17 | 25.20 | 25.13 | 25.18 | 1,876,344 | -0.01(-0.04%) |
Jul 08, 2024 | 25.19 | 25.21 | 25.16 | 25.19 | 1,368,421 | -0.01(-0.04%) |
Jul 05, 2024 | 25.16 | 25.20 | 25.10 | 25.20 | 1,781,855 | +0.13(+0.52%) |
Jul 03, 2024 | 24.99 | 25.09 | 24.98 | 25.07 | 787,122 | +0.14(+0.56%) |
Jul 02, 2024 | 24.93 | 24.96 | 24.90 | 24.93 | 1,353,839 | +0.07(+0.28%) |
Jul 01, 2024 | 24.90 | 24.95 | 24.84 | 24.86 | 2,027,430 | -0.23(-0.92%) |
Jun 28, 2024 | 25.26 | 25.26 | 25.07 | 25.09 | 1,485,234 | -0.10(-0.40%) |
Jun 27, 2024 | 25.24 | 25.24 | 25.15 | 25.19 | 1,988,991 | +0.05(+0.20%) |
Jun 26, 2024 | 25.15 | 25.19 | 25.14 | 25.14 | 1,399,636 | -0.12(-0.48%) |
Jun 25, 2024 | 25.25 | 25.27 | 25.23 | 25.26 | 5,729,332 | +0.01(+0.04%) |
Jun 24, 2024 | 25.27 | 25.27 | 25.23 | 25.25 | 2,164,087 | +0.00(+0.00%) |
Jun 21, 2024 | 25.28 | 25.30 | 25.21 | 25.25 | 1,122,009 | +0.01(+0.04%) |
Jun 20, 2024 | 25.14 | 25.25 | 25.14 | 25.24 | 1,491,101 | -0.04(-0.16%) |
Jun 18, 2024 | 25.23 | 25.30 | 25.22 | 25.28 | 1,766,043 | +0.09(+0.36%) |
Jun 17, 2024 | 25.18 | 25.20 | 25.15 | 25.19 | 1,555,866 | -0.09(-0.36%) |
Jun 14, 2024 | 25.28 | 25.31 | 25.26 | 25.28 | 2,683,891 | +0.04(+0.16%) |
Jun 13, 2024 | 25.24 | 25.28 | 25.18 | 25.24 | 2,292,042 | +0.10(+0.40%) |
Jun 12, 2024 | 25.22 | 25.25 | 25.12 | 25.14 | 3,424,237 | +0.13(+0.52%) |
Jun 11, 2024 | 24.94 | 25.02 | 24.93 | 25.01 | 7,123,989 | +0.09(+0.36%) |
Jun 10, 2024 | 24.92 | 24.95 | 24.90 | 24.92 | 2,529,440 | -0.03(-0.12%) |
Jun 07, 2024 | 24.98 | 24.99 | 24.94 | 24.95 | 1,006,630 | -0.21(-0.83%) |
Jun 06, 2024 | 25.13 | 25.17 | 25.12 | 25.16 | 2,023,446 | +0.00(+0.00%) |
Jun 05, 2024 | 25.12 | 25.16 | 25.04 | 25.16 | 1,802,005 | +0.07(+0.28%) |
Jun 04, 2024 | 25.01 | 25.11 | 25.01 | 25.09 | 1,997,368 | +0.11(+0.44%) |
Jun 03, 2024 | 24.87 | 24.98 | 24.87 | 24.98 | 1,838,545 | +0.12(+0.49%) |
May 31, 2024 | 24.82 | 24.86 | 24.81 | 24.86 | 1,703,565 | +0.10(+0.40%) |
May 30, 2024 | 24.73 | 24.76 | 24.71 | 24.76 | 1,673,815 | +0.12(+0.49%) |
May 29, 2024 | 24.69 | 24.69 | 24.60 | 24.64 | 1,340,936 | -0.11(-0.44%) |
May 28, 2024 | 24.90 | 24.90 | 24.73 | 24.75 | 1,217,576 | -0.10(-0.40%) |
May 24, 2024 | 24.82 | 24.87 | 24.80 | 24.85 | 2,714,933 | +0.02(+0.08%) |
May 23, 2024 | 24.94 | 24.94 | 24.80 | 24.83 | 1,498,540 | -0.08(-0.32%) |
May 22, 2024 | 24.90 | 24.93 | 24.86 | 24.91 | 1,888,475 | -0.02(-0.08%) |
May 21, 2024 | 24.95 | 24.95 | 24.92 | 24.93 | 1,569,536 | +0.06(+0.24%) |
May 20, 2024 | 24.89 | 24.90 | 24.87 | 24.87 | 1,200,103 | -0.05(-0.20%) |
May 17, 2024 | 24.94 | 24.97 | 24.91 | 24.92 | 1,025,605 | -0.06(-0.24%) |
May 16, 2024 | 25.04 | 25.04 | 24.97 | 24.98 | 2,900,562 | -0.04(-0.16%) |
May 15, 2024 | 25.00 | 25.04 | 24.96 | 25.02 | 1,205,411 | +0.17(+0.68%) |
May 14, 2024 | 24.85 | 24.87 | 24.80 | 24.85 | 879,739 | +0.06(+0.24%) |
May 13, 2024 | 24.82 | 24.83 | 24.78 | 24.79 | 596,431 | +0.04(+0.16%) |
May 10, 2024 | 24.82 | 24.82 | 24.74 | 24.75 | 6,994,224 | -0.08(-0.32%) |
May 09, 2024 | 24.80 | 24.84 | 24.73 | 24.83 | 1,409,224 | +0.05(+0.20%) |
May 08, 2024 | 24.78 | 24.81 | 24.75 | 24.78 | 1,983,257 | -0.04(-0.16%) |
May 07, 2024 | 24.84 | 24.88 | 24.80 | 24.82 | 1,304,297 | +0.05(+0.20%) |
May 06, 2024 | 24.76 | 24.79 | 24.74 | 24.77 | 1,301,663 | +0.03(+0.12%) |
May 03, 2024 | 24.79 | 24.80 | 24.68 | 24.74 | 1,413,455 | +0.12(+0.49%) |
May 02, 2024 | 24.55 | 24.63 | 24.50 | 24.62 | 2,674,735 | +0.11(+0.45%) |