Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.79 | 25.84 | 25.79 | 25.84 | 796,722 | +0.08(+0.31%) |
Jul 15, 2024 | 25.80 | 25.80 | 25.73 | 25.76 | 587,481 | -0.06(-0.23%) |
Jul 12, 2024 | 25.83 | 25.87 | 25.80 | 25.82 | 527,788 | +0.03(+0.12%) |
Jul 11, 2024 | 25.81 | 25.82 | 25.76 | 25.79 | 913,547 | +0.07(+0.27%) |
Jul 10, 2024 | 25.74 | 25.74 | 25.69 | 25.72 | 406,773 | +0.03(+0.12%) |
Jul 09, 2024 | 25.74 | 25.74 | 25.67 | 25.69 | 419,839 | -0.02(-0.08%) |
Jul 08, 2024 | 25.72 | 25.73 | 25.68 | 25.71 | 629,057 | +0.02(+0.08%) |
Jul 05, 2024 | 25.71 | 25.74 | 25.66 | 25.69 | 1,076,714 | +0.05(+0.20%) |
Jul 03, 2024 | 25.48 | 25.66 | 25.48 | 25.64 | 745,488 | +0.19(+0.75%) |
Jul 02, 2024 | 25.48 | 25.48 | 25.42 | 25.45 | 485,001 | +0.07(+0.28%) |
Jul 01, 2024 | 25.39 | 25.40 | 25.33 | 25.38 | 1,514,729 | -0.06(-0.24%) |
Jun 28, 2024 | 25.57 | 25.61 | 25.43 | 25.44 | 571,252 | -0.13(-0.51%) |
Jun 27, 2024 | 25.58 | 25.60 | 25.54 | 25.57 | 405,515 | +0.02(+0.08%) |
Jun 26, 2024 | 25.54 | 25.57 | 25.52 | 25.55 | 1,118,395 | -0.06(-0.23%) |
Jun 25, 2024 | 25.57 | 25.62 | 25.53 | 25.61 | 1,137,874 | +0.04(+0.16%) |
Jun 24, 2024 | 25.63 | 25.63 | 25.51 | 25.57 | 1,653,031 | -0.06(-0.23%) |
Jun 21, 2024 | 25.77 | 25.77 | 25.54 | 25.63 | 3,807,974 | -0.07(-0.27%) |
Jun 20, 2024 | 25.71 | 25.72 | 25.68 | 25.70 | 564,390 | -0.07(-0.27%) |
Jun 18, 2024 | 25.74 | 25.83 | 25.74 | 25.77 | 608,404 | +0.03(+0.12%) |
Jun 17, 2024 | 25.75 | 25.77 | 25.70 | 25.74 | 343,613 | -0.07(-0.27%) |
Jun 14, 2024 | 25.63 | 25.82 | 25.63 | 25.81 | 358,314 | +0.05(+0.19%) |
Jun 13, 2024 | 25.69 | 25.79 | 25.69 | 25.76 | 751,292 | +0.11(+0.43%) |
Jun 12, 2024 | 25.65 | 25.67 | 25.61 | 25.65 | 723,076 | +0.12(+0.47%) |
Jun 11, 2024 | 25.50 | 25.55 | 25.36 | 25.53 | 303,026 | +0.06(+0.24%) |
Jun 10, 2024 | 25.47 | 25.47 | 25.35 | 25.47 | 702,115 | +0.00(+0.00%) |
Jun 07, 2024 | 25.45 | 25.48 | 25.38 | 25.47 | 593,567 | -0.10(-0.39%) |
Jun 06, 2024 | 25.56 | 25.59 | 25.53 | 25.57 | 549,119 | +0.05(+0.20%) |
Jun 05, 2024 | 25.49 | 25.52 | 25.40 | 25.52 | 1,328,637 | +0.14(+0.55%) |
Jun 04, 2024 | 25.32 | 25.39 | 25.26 | 25.38 | 466,827 | +0.15(+0.59%) |
Jun 03, 2024 | 25.19 | 25.28 | 25.19 | 25.23 | 396,895 | +0.09(+0.36%) |
May 31, 2024 | 25.29 | 25.35 | 25.14 | 25.14 | 2,846,550 | -0.11(-0.43%) |
May 30, 2024 | 25.26 | 25.27 | 25.22 | 25.25 | 634,244 | +0.02(+0.08%) |
May 29, 2024 | 25.32 | 25.32 | 25.21 | 25.23 | 858,165 | -0.09(-0.35%) |
May 28, 2024 | 25.31 | 25.38 | 25.29 | 25.32 | 784,543 | +0.04(+0.16%) |
May 24, 2024 | 25.38 | 25.38 | 25.25 | 25.28 | 384,392 | +0.00(+0.00%) |
May 23, 2024 | 25.30 | 25.34 | 25.26 | 25.28 | 549,043 | -0.05(-0.20%) |
May 22, 2024 | 25.36 | 25.38 | 25.32 | 25.33 | 1,015,509 | -0.08(-0.31%) |
May 21, 2024 | 25.42 | 25.46 | 25.39 | 25.41 | 1,201,522 | +0.04(+0.16%) |
May 20, 2024 | 25.37 | 25.44 | 25.37 | 25.37 | 1,326,085 | -0.05(-0.20%) |
May 17, 2024 | 25.53 | 25.53 | 25.41 | 25.42 | 616,286 | -0.13(-0.51%) |
May 16, 2024 | 25.53 | 25.56 | 25.52 | 25.55 | 656,500 | +0.01(+0.04%) |
May 15, 2024 | 25.55 | 25.56 | 25.53 | 25.54 | 598,076 | +0.08(+0.31%) |
May 14, 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 549,914 | +0.03(+0.12%) |
May 13, 2024 | 25.43 | 25.47 | 25.42 | 25.43 | 486,376 | +0.00(+0.00%) |
May 10, 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 259,970 | -0.01(-0.04%) |
May 09, 2024 | 25.44 | 25.46 | 25.42 | 25.44 | 478,238 | +0.00(+0.00%) |
May 08, 2024 | 25.41 | 25.45 | 25.41 | 25.44 | 432,674 | +0.04(+0.16%) |
May 07, 2024 | 25.37 | 25.45 | 25.33 | 25.40 | 814,613 | +0.13(+0.51%) |
May 06, 2024 | 25.25 | 25.28 | 25.24 | 25.27 | 819,685 | +0.01(+0.04%) |
May 03, 2024 | 25.16 | 25.27 | 25.15 | 25.26 | 1,566,888 | +0.19(+0.76%) |
May 02, 2024 | 25.08 | 25.10 | 25.03 | 25.07 | 586,374 | +0.04(+0.16%) |