Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.55 | 25.63 | 25.46 | 25.61 | 26,493 | +0.03(+0.10%) |
Jul 25, 2024 | 25.47 | 25.58 | 25.46 | 25.58 | 2,480 | +0.10(+0.39%) |
Jul 24, 2024 | 25.56 | 25.59 | 25.46 | 25.48 | 24,633 | -0.11(-0.42%) |
Jul 23, 2024 | 25.59 | 25.59 | 25.54 | 25.59 | 5,519 | +0.01(+0.03%) |
Jul 22, 2024 | 25.50 | 25.59 | 25.50 | 25.58 | 11,730 | +0.01(+0.04%) |
Jul 19, 2024 | 25.50 | 25.59 | 25.50 | 25.57 | 1,942 | +0.03(+0.12%) |
Jul 18, 2024 | 25.57 | 25.57 | 25.50 | 25.54 | 8,226 | -0.02(-0.08%) |
Jul 17, 2024 | 25.50 | 25.56 | 25.50 | 25.56 | 7,366 | +0.05(+0.20%) |
Jul 16, 2024 | 25.45 | 25.52 | 25.45 | 25.51 | 9,086 | -0.01(-0.06%) |
Jul 15, 2024 | 25.46 | 25.55 | 25.46 | 25.52 | 14,033 | +0.07(+0.29%) |
Jul 12, 2024 | 25.41 | 25.47 | 25.41 | 25.45 | 3,758 | +0.07(+0.26%) |
Jul 11, 2024 | 25.40 | 25.45 | 25.34 | 25.38 | 7,677 | +0.02(+0.10%) |
Jul 10, 2024 | 25.41 | 25.41 | 25.27 | 25.36 | 36,135 | +0.02(+0.06%) |
Jul 09, 2024 | 25.40 | 25.41 | 25.31 | 25.34 | 12,571 | -0.05(-0.22%) |
Jul 08, 2024 | 25.41 | 25.43 | 25.37 | 25.40 | 12,681 | +0.00(+0.00%) |
Jul 05, 2024 | 25.41 | 25.43 | 25.37 | 25.40 | 9,005 | +0.03(+0.12%) |
Jul 03, 2024 | 25.39 | 25.42 | 25.37 | 25.37 | 20,505 | -0.01(-0.04%) |
Jul 02, 2024 | 25.33 | 25.40 | 25.31 | 25.38 | 12,051 | +0.06(+0.24%) |
Jul 01, 2024 | 25.32 | 25.33 | 25.27 | 25.32 | 22,486 | +0.07(+0.28%) |
Jun 28, 2024 | 25.31 | 25.35 | 25.21 | 25.25 | 205,560 | +0.01(+0.04%) |
Jun 27, 2024 | 25.33 | 25.38 | 25.24 | 25.24 | 34,608 | -0.09(-0.36%) |
Jun 26, 2024 | 25.48 | 25.56 | 25.12 | 25.33 | 57,783 | -0.32(-1.25%) |
Jun 25, 2024 | 25.45 | 25.79 | 25.37 | 25.65 | 22,358 | +0.23(+0.90%) |
Jun 24, 2024 | 25.77 | 25.77 | 25.42 | 25.42 | 25,620 | -0.35(-1.36%) |
Jun 21, 2024 | 25.49 | 25.77 | 25.48 | 25.77 | 15,337 | +0.24(+0.94%) |
Jun 20, 2024 | 25.48 | 25.53 | 25.38 | 25.53 | 13,213 | +0.13(+0.51%) |
Jun 18, 2024 | 25.48 | 25.52 | 25.38 | 25.40 | 8,820 | -0.04(-0.14%) |
Jun 17, 2024 | 25.45 | 25.47 | 25.42 | 25.43 | 4,058 | +0.11(+0.42%) |
Jun 14, 2024 | 25.45 | 25.45 | 25.30 | 25.33 | 5,372 | -0.03(-0.12%) |
Jun 13, 2024 | 25.45 | 25.46 | 25.35 | 25.36 | 6,351 | -0.10(-0.40%) |
Jun 12, 2024 | 25.43 | 25.46 | 25.34 | 25.46 | 7,294 | +0.10(+0.40%) |
Jun 11, 2024 | 25.47 | 25.50 | 25.36 | 25.36 | 2,982 | -0.05(-0.18%) |
Jun 10, 2024 | 25.52 | 25.52 | 25.36 | 25.41 | 5,205 | -0.05(-0.21%) |
Jun 07, 2024 | 25.47 | 25.50 | 25.43 | 25.46 | 5,619 | +0.06(+0.24%) |
Jun 06, 2024 | 25.43 | 25.45 | 25.40 | 25.40 | 6,429 | -0.01(-0.04%) |
Jun 05, 2024 | 25.44 | 25.45 | 25.34 | 25.41 | 8,221 | -0.02(-0.07%) |
Jun 04, 2024 | 25.38 | 25.43 | 25.38 | 25.43 | 17,020 | +0.05(+0.19%) |
Jun 03, 2024 | 25.38 | 25.39 | 25.34 | 25.38 | 8,582 | +0.02(+0.08%) |
May 31, 2024 | 25.26 | 25.37 | 25.24 | 25.36 | 23,783 | +0.17(+0.68%) |
May 30, 2024 | 25.21 | 25.23 | 25.09 | 25.19 | 12,992 | +0.01(+0.04%) |
May 29, 2024 | 25.16 | 25.23 | 25.05 | 25.18 | 18,438 | -0.05(-0.19%) |
May 28, 2024 | 25.29 | 25.30 | 25.19 | 25.23 | 6,891 | -0.05(-0.20%) |
May 24, 2024 | 25.18 | 25.29 | 25.18 | 25.28 | 4,159 | +0.08(+0.32%) |
May 23, 2024 | 25.30 | 25.30 | 25.06 | 25.20 | 16,761 | -0.07(-0.27%) |
May 22, 2024 | 25.23 | 25.31 | 25.23 | 25.27 | 2,726 | +0.01(+0.04%) |
May 21, 2024 | 25.22 | 25.30 | 25.22 | 25.26 | 10,704 | +0.01(+0.04%) |
May 20, 2024 | 25.16 | 25.30 | 25.16 | 25.25 | 11,044 | +0.10(+0.39%) |
May 17, 2024 | 25.14 | 25.22 | 25.06 | 25.15 | 7,312 | -0.07(-0.27%) |
May 16, 2024 | 25.21 | 25.22 | 25.07 | 25.22 | 3,604 | +0.00(+0.00%) |
May 15, 2024 | 25.14 | 25.22 | 25.11 | 25.22 | 7,170 | +0.09(+0.35%) |
May 14, 2024 | 25.07 | 25.13 | 25.00 | 25.13 | 7,025 | +0.02(+0.08%) |
May 13, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 323 | +0.01(+0.04%) |
May 10, 2024 | 24.98 | 25.10 | 24.98 | 25.10 | 6,435 | +0.05(+0.19%) |
May 09, 2024 | 25.11 | 25.11 | 25.01 | 25.05 | 5,466 | -0.02(-0.10%) |
May 08, 2024 | 25.06 | 25.11 | 25.01 | 25.08 | 7,060 | +0.01(+0.04%) |
May 07, 2024 | 25.01 | 25.11 | 25.01 | 25.07 | 7,990 | +0.18(+0.72%) |
May 06, 2024 | 24.97 | 25.08 | 24.89 | 24.89 | 7,302 | -0.16(-0.62%) |
May 03, 2024 | 25.00 | 25.04 | 24.95 | 25.04 | 2,464 | +0.13(+0.51%) |
May 02, 2024 | 24.96 | 25.01 | 24.89 | 24.91 | 12,998 | -0.05(-0.20%) |