Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 712 | +0.03(+0.12%) |
Jul 22, 2024 | 25.29 | 25.29 | 25.00 | 25.23 | 3,017 | -0.04(-0.16%) |
Jul 18, 2024 | 25.27 | 89 | +0.13(+0.53%) | |||
Jul 17, 2024 | 25.20 | 25.20 | 25.07 | 25.14 | 4,159 | -0.06(-0.25%) |
Jul 16, 2024 | 25.17 | 25.20 | 25.16 | 25.20 | 1,036 | +0.06(+0.25%) |
Jul 15, 2024 | 25.06 | 25.18 | 25.03 | 25.14 | 3,608 | +0.15(+0.59%) |
Jul 12, 2024 | 25.12 | 25.15 | 24.84 | 24.99 | 4,157 | -0.13(-0.52%) |
Jul 11, 2024 | 25.18 | 25.28 | 25.12 | 25.12 | 2,781 | +0.14(+0.56%) |
Jul 10, 2024 | 25.11 | 25.13 | 24.85 | 24.98 | 2,766 | -0.13(-0.52%) |
Jul 09, 2024 | 24.93 | 25.14 | 24.79 | 25.11 | 6,202 | +0.04(+0.17%) |
Jul 08, 2024 | 25.18 | 25.20 | 25.00 | 25.07 | 3,082 | +0.07(+0.27%) |
Jul 05, 2024 | 25.30 | 25.30 | 24.97 | 25.00 | 1,584 | -0.13(-0.52%) |
Jul 03, 2024 | 24.79 | 25.13 | 24.79 | 25.13 | 1,760 | +0.38(+1.54%) |
Jul 02, 2024 | 24.97 | 25.15 | 24.75 | 24.75 | 6,321 | -0.12(-0.48%) |
Jul 01, 2024 | 24.89 | 25.00 | 24.78 | 24.87 | 5,791 | +0.10(+0.40%) |
Jun 28, 2024 | 24.98 | 25.01 | 24.75 | 24.77 | 7,517 | -0.22(-0.88%) |
Jun 27, 2024 | 24.95 | 25.01 | 24.77 | 24.99 | 7,387 | +0.04(+0.16%) |
Jun 26, 2024 | 25.11 | 25.11 | 24.90 | 24.95 | 3,049 | -0.07(-0.30%) |
Jun 25, 2024 | 25.18 | 25.19 | 24.76 | 25.02 | 4,605 | -0.16(-0.62%) |
Jun 24, 2024 | 24.93 | 25.22 | 24.93 | 25.18 | 8,413 | +0.20(+0.82%) |
Jun 21, 2024 | 25.10 | 25.24 | 24.75 | 24.98 | 8,153 | -0.13(-0.51%) |
Jun 20, 2024 | 25.18 | 25.25 | 25.10 | 25.10 | 7,743 | +0.04(+0.18%) |
Jun 18, 2024 | 24.99 | 25.10 | 24.99 | 25.06 | 5,228 | +0.16(+0.66%) |
Jun 17, 2024 | 24.89 | 25.00 | 24.75 | 24.90 | 3,553 | +0.12(+0.47%) |
Jun 14, 2024 | 25.06 | 25.06 | 24.75 | 24.78 | 2,125 | -0.22(-0.88%) |
Jun 13, 2024 | 25.09 | 25.09 | 24.73 | 25.00 | 2,163 | -0.02(-0.08%) |
Jun 12, 2024 | 24.66 | 25.10 | 24.65 | 25.02 | 17,903 | +0.57(+2.33%) |
Jun 11, 2024 | 24.64 | 24.70 | 24.35 | 24.45 | 7,087 | -0.11(-0.44%) |
Jun 10, 2024 | 24.62 | 24.75 | 24.37 | 24.56 | 14,603 | -0.17(-0.69%) |
Jun 07, 2024 | 25.09 | 25.09 | 24.60 | 24.73 | 16,585 | -0.43(-1.69%) |
Jun 06, 2024 | 25.10 | 25.16 | 25.00 | 25.16 | 4,110 | -0.14(-0.57%) |
Jun 05, 2024 | 25.20 | 25.30 | 25.10 | 25.30 | 2,028 | +0.02(+0.08%) |
Jun 04, 2024 | 25.21 | 25.30 | 25.20 | 25.28 | 2,169 | +0.08(+0.32%) |
Jun 03, 2024 | 25.06 | 25.30 | 25.06 | 25.20 | 1,600 | +0.21(+0.84%) |
May 31, 2024 | 24.96 | 25.18 | 24.94 | 24.99 | 5,265 | +0.03(+0.12%) |
May 30, 2024 | 24.75 | 25.02 | 24.70 | 24.96 | 7,070 | +0.20(+0.79%) |
May 29, 2024 | 24.79 | 25.11 | 24.54 | 24.77 | 11,161 | +0.05(+0.22%) |
May 28, 2024 | 25.12 | 25.12 | 24.63 | 24.71 | 15,127 | -0.16(-0.66%) |
May 24, 2024 | 24.84 | 25.10 | 24.56 | 24.88 | 11,186 | +0.20(+0.83%) |
May 23, 2024 | 25.14 | 25.16 | 24.67 | 24.67 | 13,636 | -0.43(-1.71%) |
May 22, 2024 | 24.74 | 25.13 | 24.59 | 25.10 | 9,101 | +0.44(+1.78%) |
May 21, 2024 | 24.65 | 24.82 | 24.63 | 24.66 | 13,683 | +0.10(+0.41%) |
May 20, 2024 | 24.95 | 25.25 | 24.56 | 24.56 | 14,815 | -0.23(-0.92%) |
May 17, 2024 | 25.03 | 25.30 | 24.66 | 24.79 | 14,253 | -0.23(-0.93%) |
May 16, 2024 | 25.24 | 25.24 | 24.80 | 25.02 | 5,436 | +0.02(+0.08%) |
May 15, 2024 | 25.24 | 25.24 | 24.78 | 25.00 | 4,613 | +0.00(+0.00%) |
May 14, 2024 | 25.35 | 25.35 | 24.75 | 25.00 | 5,381 | -0.05(-0.20%) |
May 13, 2024 | 25.05 | 25.61 | 24.95 | 25.05 | 5,107 | +0.10(+0.40%) |
May 10, 2024 | 24.75 | 25.77 | 24.70 | 24.95 | 7,271 | +0.39(+1.59%) |
May 09, 2024 | 24.83 | 25.41 | 24.54 | 24.56 | 7,102 | -0.25(-1.01%) |
May 08, 2024 | 25.34 | 25.34 | 24.61 | 24.81 | 7,538 | -0.36(-1.41%) |
May 07, 2024 | 25.34 | 25.34 | 25.07 | 25.16 | 5,957 | +0.09(+0.38%) |
May 06, 2024 | 25.08 | 25.58 | 25.07 | 25.07 | 9,623 | +0.03(+0.12%) |
May 03, 2024 | 25.30 | 25.90 | 25.01 | 25.04 | 6,752 | +0.04(+0.16%) |
May 02, 2024 | 25.56 | 25.66 | 25.00 | 25.00 | 6,481 | -0.16(-0.64%) |