Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.12 | 25.18 | 25.12 | 25.13 | 1,107 | -0.15(-0.59%) |
Jul 18, 2024 | 25.84 | 25.84 | 25.28 | 25.28 | 304 | -0.43(-1.68%) |
Jul 17, 2024 | 26.14 | 26.14 | 25.71 | 25.71 | 440 | -0.95(-3.55%) |
Jul 16, 2024 | 26.48 | 26.72 | 26.48 | 26.66 | 1,262 | +0.47(+1.78%) |
Jul 15, 2024 | 26.18 | 26.35 | 26.18 | 26.19 | 3,004 | +0.18(+0.71%) |
Jul 12, 2024 | 25.96 | 26.20 | 25.96 | 26.01 | 902 | +0.16(+0.61%) |
Jul 11, 2024 | 26.05 | 26.05 | 25.85 | 25.85 | 626 | +0.03(+0.13%) |
Jul 10, 2024 | 25.82 | 25.82 | 25.66 | 25.81 | 814 | +0.10(+0.37%) |
Jul 09, 2024 | 25.68 | 25.75 | 25.68 | 25.72 | 204 | +0.02(+0.07%) |
Jul 08, 2024 | 25.71 | 25.71 | 25.66 | 25.70 | 316 | +0.13(+0.50%) |
Jul 05, 2024 | 25.38 | 25.60 | 25.38 | 25.57 | 703 | +0.31(+1.24%) |
Jul 03, 2024 | 25.30 | 25.30 | 25.26 | 25.26 | 236 | -0.07(-0.29%) |
Jul 02, 2024 | 25.36 | 25.36 | 25.16 | 25.33 | 1,154 | +0.03(+0.14%) |
Jul 01, 2024 | 25.16 | 25.30 | 25.16 | 25.30 | 825 | -0.26(-1.01%) |
Jun 28, 2024 | 25.47 | 25.64 | 25.47 | 25.55 | 1,289 | +0.28(+1.12%) |
Jun 27, 2024 | 25.20 | 25.34 | 25.20 | 25.27 | 6,365 | +0.16(+0.62%) |
Jun 26, 2024 | 25.13 | 25.13 | 25.09 | 25.11 | 4,323 | -0.09(-0.34%) |
Jun 25, 2024 | 25.21 | 25.23 | 25.10 | 25.20 | 830 | +0.15(+0.59%) |
Jun 24, 2024 | 25.18 | 25.23 | 25.05 | 25.05 | 4,602 | +0.01(+0.05%) |
Jun 21, 2024 | 25.17 | 25.26 | 24.93 | 25.04 | 802 | +0.06(+0.24%) |
Jun 20, 2024 | 25.33 | 25.33 | 24.94 | 24.98 | 3,456 | +0.00(+0.00%) |
Jun 18, 2024 | 25.32 | 25.33 | 24.98 | 24.98 | 5,042 | -0.27(-1.07%) |
Jun 17, 2024 | 25.35 | 25.35 | 25.17 | 25.25 | 5,552 | +0.01(+0.04%) |
Jun 14, 2024 | 25.37 | 25.37 | 25.17 | 25.24 | 9,731 | -0.12(-0.47%) |
Jun 13, 2024 | 25.72 | 25.72 | 25.36 | 25.36 | 4,864 | -0.38(-1.48%) |
Jun 12, 2024 | 25.87 | 26.16 | 25.70 | 25.74 | 1,621 | +0.26(+1.00%) |
Jun 11, 2024 | 25.40 | 25.52 | 25.40 | 25.48 | 362 | -0.11(-0.44%) |
Jun 10, 2024 | 25.68 | 25.71 | 25.49 | 25.60 | 856 | -0.04(-0.15%) |
Jun 07, 2024 | 25.87 | 25.87 | 25.64 | 25.64 | 105 | -0.12(-0.47%) |
Jun 06, 2024 | 25.81 | 25.86 | 25.72 | 25.76 | 84,632 | +0.34(+1.32%) |
Jun 05, 2024 | 25.22 | 25.49 | 25.22 | 25.42 | 1,581 | +0.33(+1.30%) |
Jun 04, 2024 | 25.14 | 25.20 | 25.06 | 25.09 | 3,185 | -0.26(-1.02%) |
Jun 03, 2024 | 25.55 | 25.55 | 25.22 | 25.35 | 1,241 | +0.15(+0.60%) |
May 31, 2024 | 25.19 | 25.24 | 24.95 | 25.20 | 1,100 | +0.17(+0.68%) |
May 30, 2024 | 25.19 | 25.20 | 24.99 | 25.03 | 4,879 | -0.03(-0.13%) |
May 29, 2024 | 25.63 | 25.63 | 24.86 | 25.06 | 1,171 | -0.18(-0.72%) |
May 28, 2024 | 25.91 | 25.91 | 25.21 | 25.24 | 1,213 | +0.10(+0.38%) |
May 24, 2024 | 25.35 | 25.35 | 25.01 | 25.15 | 1,593 | +0.32(+1.31%) |
May 23, 2024 | 25.42 | 25.42 | 24.78 | 24.82 | 19,209 | -0.44(-1.75%) |
May 22, 2024 | 25.72 | 26.01 | 25.24 | 25.27 | 7,124 | -0.34(-1.31%) |
May 21, 2024 | 25.89 | 25.89 | 25.60 | 25.60 | 1,148 | -0.36(-1.39%) |
May 20, 2024 | 25.87 | 26.03 | 25.87 | 25.96 | 316 | +0.26(+1.01%) |
May 17, 2024 | 25.77 | 25.77 | 25.68 | 25.70 | 924 | -0.02(-0.07%) |
May 16, 2024 | 25.70 | 25.80 | 25.65 | 25.72 | 3,567 | -0.07(-0.26%) |
May 15, 2024 | 25.72 | 25.80 | 25.69 | 25.79 | 1,230 | +0.34(+1.32%) |
May 14, 2024 | 25.25 | 25.51 | 25.25 | 25.45 | 1,404 | +0.36(+1.43%) |
May 13, 2024 | 25.16 | 25.21 | 25.08 | 25.09 | 903 | +0.01(+0.04%) |
May 10, 2024 | 25.25 | 25.25 | 25.05 | 25.08 | 956 | -0.27(-1.06%) |
May 09, 2024 | 24.81 | 25.35 | 24.81 | 25.35 | 2,053 | +0.66(+2.67%) |
May 08, 2024 | 24.49 | 24.76 | 24.49 | 24.69 | 1,300 | +0.03(+0.12%) |
May 07, 2024 | 24.85 | 24.87 | 24.66 | 24.66 | 1,939 | -0.14(-0.56%) |
May 06, 2024 | 24.66 | 24.82 | 24.57 | 24.80 | 5,211 | +0.41(+1.68%) |
May 03, 2024 | 24.76 | 24.77 | 24.35 | 24.39 | 20,635 | -0.05(-0.22%) |
May 02, 2024 | 24.29 | 24.45 | 24.16 | 24.45 | 6,304 | +0.46(+1.94%) |