Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.39 | 25.39 | 25.12 | 25.33 | 10,568 | +0.18(+0.73%) |
Jul 26, 2024 | 25.12 | 25.24 | 25.07 | 25.15 | 4,758 | +0.07(+0.26%) |
Jul 25, 2024 | 25.02 | 25.29 | 24.87 | 25.09 | 3,804 | +0.01(+0.05%) |
Jul 24, 2024 | 25.21 | 25.24 | 25.05 | 25.07 | 2,962 | -0.25(-1.00%) |
Jul 23, 2024 | 25.35 | 25.35 | 25.16 | 25.33 | 2,518 | -0.31(-1.22%) |
Jul 22, 2024 | 25.48 | 25.71 | 25.46 | 25.64 | 10,573 | +0.26(+1.02%) |
Jul 19, 2024 | 25.50 | 25.57 | 25.38 | 25.38 | 1,241 | -0.03(-0.12%) |
Jul 18, 2024 | 25.85 | 25.92 | 25.41 | 25.41 | 6,348 | -0.14(-0.57%) |
Jul 17, 2024 | 25.68 | 25.70 | 25.46 | 25.55 | 3,052 | +0.07(+0.27%) |
Jul 16, 2024 | 25.28 | 25.49 | 25.22 | 25.49 | 6,503 | +0.12(+0.46%) |
Jul 15, 2024 | 25.45 | 25.57 | 25.34 | 25.37 | 3,448 | -0.31(-1.21%) |
Jul 12, 2024 | 25.68 | 25.81 | 25.68 | 25.68 | 3,704 | +0.20(+0.80%) |
Jul 11, 2024 | 25.43 | 25.53 | 25.30 | 25.48 | 6,165 | +0.06(+0.23%) |
Jul 10, 2024 | 25.37 | 25.48 | 25.30 | 25.42 | 13,610 | +0.05(+0.18%) |
Jul 09, 2024 | 25.50 | 25.50 | 25.31 | 25.37 | 2,626 | -0.24(-0.95%) |
Jul 08, 2024 | 25.66 | 25.73 | 25.57 | 25.61 | 6,467 | -0.34(-1.29%) |
Jul 05, 2024 | 26.01 | 26.03 | 25.73 | 25.95 | 15,189 | -0.13(-0.49%) |
Jul 03, 2024 | 25.94 | 26.26 | 25.94 | 26.08 | 5,083 | +0.36(+1.40%) |
Jul 02, 2024 | 25.69 | 25.79 | 25.65 | 25.72 | 5,230 | -0.18(-0.70%) |
Jul 01, 2024 | 25.91 | 26.11 | 25.72 | 25.90 | 8,083 | +0.23(+0.92%) |
Jun 28, 2024 | 25.84 | 25.84 | 25.48 | 25.67 | 30,455 | +0.12(+0.45%) |
Jun 27, 2024 | 25.68 | 25.77 | 25.50 | 25.55 | 7,511 | +0.17(+0.66%) |
Jun 26, 2024 | 25.32 | 25.53 | 25.32 | 25.38 | 7,209 | -0.22(-0.87%) |
Jun 25, 2024 | 25.64 | 25.67 | 25.53 | 25.61 | 4,291 | -0.21(-0.80%) |
Jun 24, 2024 | 25.88 | 25.94 | 25.79 | 25.81 | 3,987 | +0.20(+0.79%) |
Jun 21, 2024 | 25.61 | 25.70 | 25.61 | 25.61 | 7,940 | -0.09(-0.36%) |
Jun 20, 2024 | 25.79 | 25.79 | 25.61 | 25.70 | 12,425 | +0.20(+0.77%) |
Jun 18, 2024 | 25.36 | 25.55 | 25.36 | 25.51 | 28,112 | +0.18(+0.72%) |
Jun 17, 2024 | 25.09 | 25.42 | 24.99 | 25.33 | 8,318 | +0.33(+1.30%) |
Jun 14, 2024 | 25.13 | 25.13 | 24.98 | 25.00 | 3,751 | -0.28(-1.12%) |
Jun 13, 2024 | 25.61 | 25.61 | 25.28 | 25.28 | 3,674 | -0.47(-1.83%) |
Jun 12, 2024 | 25.92 | 25.93 | 25.69 | 25.75 | 5,602 | +0.40(+1.60%) |
Jun 11, 2024 | 25.37 | 25.39 | 25.20 | 25.35 | 11,000 | -0.49(-1.89%) |
Jun 10, 2024 | 25.57 | 25.89 | 25.38 | 25.84 | 9,588 | +0.39(+1.53%) |
Jun 07, 2024 | 25.72 | 25.78 | 25.29 | 25.45 | 24,277 | -0.33(-1.28%) |
Jun 06, 2024 | 25.69 | 25.80 | 25.69 | 25.78 | 3,099 | -0.07(-0.28%) |
Jun 05, 2024 | 26.02 | 26.02 | 25.73 | 25.85 | 5,819 | +0.05(+0.21%) |
Jun 04, 2024 | 25.82 | 25.91 | 25.57 | 25.80 | 8,776 | -0.70(-2.65%) |
Jun 03, 2024 | 26.67 | 26.71 | 26.36 | 26.50 | 10,786 | -0.08(-0.30%) |
May 31, 2024 | 26.53 | 26.61 | 26.40 | 26.58 | 13,349 | +0.31(+1.20%) |
May 30, 2024 | 26.22 | 26.38 | 26.02 | 26.26 | 15,430 | +0.35(+1.35%) |
May 29, 2024 | 26.12 | 26.12 | 25.84 | 25.91 | 4,238 | -0.52(-1.97%) |
May 28, 2024 | 26.49 | 26.59 | 26.31 | 26.43 | 7,739 | +0.37(+1.44%) |
May 24, 2024 | 25.97 | 26.14 | 25.97 | 26.06 | 17,504 | +0.49(+1.92%) |
May 23, 2024 | 25.92 | 25.92 | 25.57 | 25.57 | 2,267 | -0.04(-0.17%) |
May 22, 2024 | 25.79 | 25.80 | 25.45 | 25.61 | 3,435 | -0.21(-0.80%) |
May 21, 2024 | 25.74 | 25.91 | 25.74 | 25.82 | 2,827 | +0.23(+0.91%) |
May 20, 2024 | 25.71 | 25.78 | 25.58 | 25.58 | 1,838 | -0.15(-0.57%) |
May 17, 2024 | 25.43 | 25.74 | 25.43 | 25.73 | 5,992 | +0.21(+0.81%) |
May 16, 2024 | 25.60 | 25.61 | 25.46 | 25.52 | 2,098 | -0.08(-0.32%) |
May 15, 2024 | 25.42 | 25.61 | 25.37 | 25.61 | 6,643 | +0.25(+0.97%) |
May 14, 2024 | 25.29 | 25.36 | 25.20 | 25.36 | 11,608 | +0.06(+0.23%) |
May 13, 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 5,286 | +0.06(+0.22%) |
May 10, 2024 | 25.30 | 25.30 | 25.20 | 25.25 | 7,573 | +0.20(+0.81%) |
May 09, 2024 | 24.85 | 25.08 | 24.85 | 25.04 | 3,310 | +0.24(+0.98%) |
May 08, 2024 | 24.66 | 24.80 | 24.66 | 24.80 | 6,009 | +0.11(+0.45%) |
May 07, 2024 | 24.72 | 24.74 | 24.69 | 24.69 | 1,891 | -0.05(-0.21%) |
May 06, 2024 | 24.68 | 24.83 | 24.68 | 24.74 | 13,213 | +0.33(+1.35%) |
May 03, 2024 | 24.48 | 24.48 | 24.35 | 24.41 | 7,713 | +0.42(+1.74%) |
May 02, 2024 | 23.83 | 23.99 | 23.83 | 23.99 | 5,300 | +0.32(+1.35%) |