Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.12 | 25.62 | 25.10 | 25.22 | 9,864 | -0.19(-0.75%) |
Jul 25, 2024 | 25.30 | 25.54 | 25.11 | 25.41 | 7,882 | +0.26(+1.03%) |
Jul 24, 2024 | 25.53 | 25.64 | 25.15 | 25.15 | 19,185 | -0.26(-1.02%) |
Jul 23, 2024 | 25.55 | 25.66 | 25.41 | 25.41 | 16,358 | -0.14(-0.55%) |
Jul 22, 2024 | 25.22 | 25.61 | 25.22 | 25.55 | 20,909 | +0.40(+1.59%) |
Jul 19, 2024 | 25.50 | 25.52 | 25.15 | 25.15 | 9,986 | -0.16(-0.63%) |
Jul 18, 2024 | 25.65 | 25.71 | 25.20 | 25.31 | 25,405 | -0.29(-1.13%) |
Jul 17, 2024 | 25.72 | 25.94 | 25.60 | 25.60 | 34,969 | -0.38(-1.46%) |
Jul 16, 2024 | 25.78 | 26.11 | 25.57 | 25.98 | 42,471 | +0.47(+1.84%) |
Jul 15, 2024 | 25.65 | 25.70 | 25.45 | 25.51 | 29,718 | -0.13(-0.53%) |
Jul 12, 2024 | 25.40 | 25.70 | 25.40 | 25.64 | 18,814 | +0.05(+0.21%) |
Jul 11, 2024 | 25.45 | 25.64 | 25.45 | 25.59 | 17,830 | +0.07(+0.26%) |
Jul 10, 2024 | 25.33 | 25.68 | 25.33 | 25.52 | 28,389 | +0.08(+0.33%) |
Jul 09, 2024 | 25.38 | 25.69 | 25.38 | 25.44 | 107,242 | -0.07(-0.27%) |
Jul 08, 2024 | 25.33 | 25.66 | 25.33 | 25.51 | 441,191 | -0.17(-0.66%) |
Jul 05, 2024 | 25.34 | 25.68 | 25.31 | 25.68 | 38,169 | +0.28(+1.09%) |
Jul 03, 2024 | 25.33 | 25.44 | 25.28 | 25.40 | 43,401 | -0.05(-0.19%) |
Jul 02, 2024 | 25.30 | 25.45 | 25.23 | 25.45 | 20,407 | +0.18(+0.71%) |
Jul 01, 2024 | 25.10 | 25.44 | 25.10 | 25.27 | 9,588 | -0.18(-0.71%) |
Jun 28, 2024 | 25.32 | 25.45 | 25.25 | 25.45 | 40,423 | +0.20(+0.79%) |
Jun 27, 2024 | 25.24 | 25.34 | 25.00 | 25.25 | 14,669 | +0.10(+0.40%) |
Jun 26, 2024 | 25.24 | 25.35 | 25.02 | 25.15 | 6,866 | -0.02(-0.08%) |
Jun 25, 2024 | 25.26 | 25.39 | 25.15 | 25.17 | 39,708 | -0.13(-0.51%) |
Jun 24, 2024 | 25.39 | 25.39 | 25.04 | 25.30 | 13,823 | -0.02(-0.10%) |
Jun 21, 2024 | 25.28 | 25.45 | 25.27 | 25.32 | 7,249 | -0.12(-0.49%) |
Jun 20, 2024 | 25.99 | 25.99 | 25.17 | 25.45 | 39,016 | -0.17(-0.66%) |
Jun 18, 2024 | 25.70 | 25.70 | 25.16 | 25.62 | 19,915 | +0.29(+1.14%) |
Jun 17, 2024 | 25.49 | 25.56 | 25.00 | 25.33 | 31,049 | -0.15(-0.59%) |
Jun 14, 2024 | 25.65 | 25.76 | 25.37 | 25.48 | 17,626 | -0.26(-1.01%) |
Jun 13, 2024 | 25.75 | 25.77 | 25.69 | 25.74 | 72,649 | +0.05(+0.19%) |
Jun 12, 2024 | 25.89 | 25.91 | 25.56 | 25.69 | 17,689 | +0.04(+0.16%) |
Jun 11, 2024 | 25.67 | 25.85 | 25.53 | 25.65 | 873,459 | +0.13(+0.49%) |
Jun 10, 2024 | 25.68 | 25.68 | 25.45 | 25.52 | 12,412 | +0.06(+0.25%) |
Jun 07, 2024 | 25.74 | 25.85 | 25.38 | 25.46 | 19,041 | -0.47(-1.81%) |
Jun 06, 2024 | 25.72 | 26.04 | 25.61 | 25.93 | 214,128 | +0.33(+1.29%) |
Jun 05, 2024 | 25.80 | 25.80 | 25.45 | 25.60 | 26,541 | -0.33(-1.27%) |
Jun 04, 2024 | 26.10 | 26.15 | 25.85 | 25.93 | 40,134 | -0.27(-1.03%) |
Jun 03, 2024 | 26.29 | 26.38 | 25.85 | 26.20 | 27,527 | +0.17(+0.65%) |
May 31, 2024 | 26.24 | 26.24 | 25.90 | 26.03 | 110,952 | +0.07(+0.29%) |
May 30, 2024 | 26.11 | 26.15 | 25.85 | 25.96 | 10,603 | +0.03(+0.10%) |
May 29, 2024 | 25.78 | 26.23 | 25.78 | 25.93 | 29,590 | -0.04(-0.16%) |
May 28, 2024 | 25.86 | 26.28 | 25.78 | 25.97 | 7,295 | +0.10(+0.39%) |
May 24, 2024 | 25.86 | 25.98 | 25.72 | 25.87 | 11,641 | +0.10(+0.39%) |
May 23, 2024 | 26.09 | 26.09 | 25.65 | 25.77 | 27,587 | -0.03(-0.12%) |
May 22, 2024 | 26.14 | 26.15 | 25.72 | 25.80 | 29,088 | -0.09(-0.33%) |
May 21, 2024 | 26.03 | 26.15 | 25.75 | 25.89 | 32,742 | -0.05(-0.20%) |
May 20, 2024 | 25.62 | 25.96 | 25.62 | 25.94 | 20,721 | -0.03(-0.13%) |
May 17, 2024 | 25.82 | 26.20 | 25.76 | 25.97 | 91,497 | +0.22(+0.85%) |
May 16, 2024 | 25.72 | 25.80 | 25.64 | 25.75 | 18,657 | +0.02(+0.09%) |
May 15, 2024 | 25.78 | 26.08 | 25.64 | 25.73 | 20,197 | +0.18(+0.72%) |
May 14, 2024 | 25.50 | 25.75 | 25.37 | 25.54 | 33,815 | +0.02(+0.07%) |
May 13, 2024 | 25.66 | 25.83 | 25.41 | 25.52 | 26,482 | -0.13(-0.49%) |
May 10, 2024 | 25.70 | 25.76 | 25.55 | 25.65 | 24,731 | +0.04(+0.14%) |
May 09, 2024 | 25.58 | 25.71 | 25.53 | 25.61 | 13,596 | +0.03(+0.13%) |
May 08, 2024 | 25.60 | 25.76 | 25.40 | 25.58 | 6,707 | -0.01(-0.04%) |
May 07, 2024 | 25.48 | 25.65 | 25.32 | 25.59 | 16,099 | +0.19(+0.74%) |
May 06, 2024 | 25.41 | 25.58 | 25.15 | 25.40 | 13,724 | -0.01(-0.05%) |
May 03, 2024 | 25.27 | 25.62 | 25.27 | 25.41 | 3,830 | +0.17(+0.69%) |
May 02, 2024 | 25.46 | 25.46 | 25.16 | 25.24 | 20,331 | -0.07(-0.26%) |