Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.07 | 25.25 | 25.07 | 25.20 | 68,975 | +0.03(+0.12%) |
Jul 26, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.16(+0.65%) |
Jul 25, 2024 | 25.16 | 25.16 | 25.01 | 25.01 | 4,400 | -0.08(-0.32%) |
Jul 24, 2024 | 25.17 | 25.17 | 25.07 | 25.09 | 51,668 | -0.34(-1.34%) |
Jul 23, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | -0.01(-0.04%) |
Jul 22, 2024 | 25.43 | 25.50 | 25.43 | 25.44 | 15,610 | +0.15(+0.59%) |
Jul 19, 2024 | 25.33 | 25.35 | 25.29 | 25.29 | 2,571 | -0.10(-0.39%) |
Jul 18, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | -0.11(-0.43%) |
Jul 17, 2024 | 25.59 | 25.59 | 25.47 | 25.50 | 1,800 | -0.23(-0.89%) |
Jul 16, 2024 | 25.65 | 25.73 | 25.64 | 25.73 | 1,600 | +0.12(+0.48%) |
Jul 15, 2024 | 25.68 | 25.68 | 25.57 | 25.61 | 5,256 | +0.04(+0.16%) |
Jul 12, 2024 | 25.56 | 25.57 | 25.55 | 25.57 | 2,100 | +0.07(+0.29%) |
Jul 11, 2024 | 25.61 | 25.61 | 25.49 | 25.49 | 41,049 | -0.08(-0.30%) |
Jul 10, 2024 | 25.55 | 25.61 | 25.55 | 25.57 | 17,576 | +0.11(+0.41%) |
Jul 09, 2024 | 25.47 | 25.49 | 25.45 | 25.46 | 1,090 | +0.02(+0.07%) |
Jul 08, 2024 | 25.47 | 25.48 | 25.45 | 25.45 | 28,453 | +0.00(+0.01%) |
Jul 05, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | +0.09(+0.37%) |
Jul 03, 2024 | 25.30 | 25.36 | 25.30 | 25.35 | 755 | +0.07(+0.28%) |
Jul 02, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.08(+0.31%) |
Jul 01, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 12,791 | +0.08(+0.31%) |
Jun 28, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 350 | +0.01(+0.04%) |
Jun 27, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 100 | +0.06(+0.24%) |
Jun 26, 2024 | 25.11 | 25.11 | 25.05 | 25.05 | 2,804 | -0.05(-0.20%) |
Jun 25, 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 500 | +0.00(+0.02%) |
Jun 24, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | +0.01(+0.06%) |
Jun 20, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 77 | +0.00(+0.02%) |
Jun 18, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.01(+0.02%) |
Jun 17, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 100 | +0.01(+0.04%) |
Jun 14, 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 1,141 | +0.07(+0.28%) |
Jun 13, 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 1,067 | -0.06(-0.23%) |
Jun 12, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 685 | +0.01(+0.05%) |
Jun 11, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.01(+0.03%) |
Jun 10, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 2,250 | +0.01(+0.05%) |
Jun 07, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.07(+0.30%) |
Jun 06, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 1,841 | -0.05(-0.22%) |
Jun 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.04(+0.15%) |
Jun 04, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.01(+0.05%) |
Jun 03, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 2 | +0.01(+0.04%) |
May 31, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | +0.05(+0.21%) |
May 30, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 1,080 | -0.02(-0.07%) |
May 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -0.03(-0.10%) |
May 28, 2024 | 24.93 | 24.93 | 24.92 | 24.93 | 300 | +0.00(+0.00%) |
May 24, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.05(+0.20%) |
May 23, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | -0.02(-0.09%) |
May 22, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -0.01(-0.04%) |
May 21, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.02(+0.06%) |
May 20, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.01(+0.04%) |
May 17, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.01(+0.04%) |
May 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | +0.07(+0.26%) |
May 15, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 1,865 | +0.00(+0.02%) |
May 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 51 | +0.04(+0.16%) |
May 13, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 2 | -0.00(-0.02%) |
May 10, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.03(+0.13%) |
May 09, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.12(+0.47%) |
May 08, 2024 | 24.70 | 24.70 | 24.62 | 24.62 | 1,211 | -0.06(-0.26%) |
May 07, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 462 | +0.03(+0.12%) |
May 06, 2024 | 24.62 | 24.66 | 24.62 | 24.66 | 400 | +0.10(+0.41%) |
May 03, 2024 | 24.53 | 24.56 | 24.53 | 24.56 | 1,816 | +0.19(+0.76%) |
May 02, 2024 | 24.39 | 24.39 | 24.37 | 24.37 | 2,333 | +0.09(+0.35%) |