Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.90 | 25.90 | 25.86 | 25.90 | 224,546 | +0.00(+0.00%) |
Jul 19, 2024 | 25.87 | 25.90 | 25.87 | 25.90 | 85,641 | -0.02(-0.08%) |
Jul 18, 2024 | 25.92 | 25.97 | 25.91 | 25.92 | 244,295 | -0.06(-0.23%) |
Jul 17, 2024 | 25.95 | 25.99 | 25.94 | 25.98 | 167,059 | -0.04(-0.15%) |
Jul 16, 2024 | 25.96 | 26.02 | 25.90 | 26.02 | 306,229 | +0.10(+0.39%) |
Jul 15, 2024 | 25.94 | 25.94 | 25.89 | 25.92 | 366,307 | +0.02(+0.08%) |
Jul 12, 2024 | 25.85 | 25.91 | 25.85 | 25.90 | 228,603 | +0.06(+0.23%) |
Jul 11, 2024 | 25.84 | 25.88 | 25.83 | 25.84 | 1,196,684 | +0.08(+0.31%) |
Jul 10, 2024 | 25.75 | 25.78 | 25.73 | 25.76 | 336,268 | +0.02(+0.08%) |
Jul 09, 2024 | 25.70 | 25.75 | 25.70 | 25.74 | 336,052 | +0.01(+0.04%) |
Jul 08, 2024 | 25.73 | 25.74 | 25.69 | 25.73 | 244,193 | +0.03(+0.12%) |
Jul 05, 2024 | 25.68 | 25.72 | 25.66 | 25.70 | 237,658 | +0.09(+0.35%) |
Jul 03, 2024 | 25.56 | 25.63 | 25.54 | 25.61 | 185,906 | +0.11(+0.43%) |
Jul 02, 2024 | 25.51 | 25.51 | 25.47 | 25.50 | 803,767 | +0.04(+0.16%) |
Jul 01, 2024 | 25.48 | 25.49 | 25.43 | 25.46 | 316,645 | -0.18(-0.70%) |
Jun 28, 2024 | 25.73 | 25.73 | 25.64 | 25.64 | 432,259 | -0.06(-0.23%) |
Jun 27, 2024 | 25.69 | 25.71 | 25.68 | 25.70 | 351,263 | +0.01(+0.04%) |
Jun 26, 2024 | 25.70 | 25.70 | 25.66 | 25.69 | 502,864 | -0.04(-0.16%) |
Jun 25, 2024 | 25.71 | 25.74 | 25.69 | 25.73 | 307,273 | +0.01(+0.04%) |
Jun 24, 2024 | 25.75 | 25.75 | 25.71 | 25.72 | 227,431 | +0.02(+0.08%) |
Jun 21, 2024 | 25.72 | 25.72 | 25.67 | 25.70 | 246,757 | -0.01(-0.04%) |
Jun 20, 2024 | 25.69 | 25.71 | 25.67 | 25.71 | 197,117 | +0.00(+0.00%) |
Jun 18, 2024 | 25.69 | 25.73 | 25.67 | 25.71 | 388,698 | +0.04(+0.16%) |
Jun 17, 2024 | 25.67 | 25.67 | 25.63 | 25.67 | 257,574 | -0.04(-0.16%) |
Jun 14, 2024 | 25.69 | 25.73 | 25.69 | 25.71 | 694,848 | +0.00(+0.00%) |
Jun 13, 2024 | 25.68 | 25.73 | 25.68 | 25.71 | 213,732 | +0.07(+0.27%) |
Jun 12, 2024 | 25.70 | 25.71 | 25.64 | 25.64 | 464,616 | +0.09(+0.37%) |
Jun 11, 2024 | 25.49 | 25.56 | 25.48 | 25.55 | 371,199 | +0.06(+0.22%) |
Jun 10, 2024 | 25.51 | 25.51 | 25.46 | 25.49 | 130,907 | -0.03(-0.10%) |
Jun 07, 2024 | 25.56 | 25.56 | 25.50 | 25.52 | 251,619 | -0.16(-0.64%) |
Jun 06, 2024 | 25.61 | 25.68 | 25.61 | 25.68 | 180,751 | +0.07(+0.27%) |
Jun 05, 2024 | 25.61 | 25.62 | 25.56 | 25.61 | 566,927 | +0.01(+0.04%) |
Jun 04, 2024 | 25.54 | 25.60 | 25.54 | 25.60 | 1,288,439 | +0.06(+0.23%) |
Jun 03, 2024 | 25.50 | 25.54 | 25.47 | 25.54 | 294,167 | +0.09(+0.37%) |
May 31, 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 103,199 | +0.05(+0.20%) |
May 30, 2024 | 25.38 | 25.40 | 25.35 | 25.40 | 286,701 | +0.06(+0.24%) |
May 29, 2024 | 25.35 | 25.35 | 25.30 | 25.34 | 270,577 | -0.07(-0.27%) |
May 28, 2024 | 25.47 | 25.48 | 25.40 | 25.41 | 277,604 | -0.03(-0.12%) |
May 24, 2024 | 25.41 | 25.45 | 25.40 | 25.44 | 226,137 | -0.01(-0.04%) |
May 23, 2024 | 25.50 | 25.50 | 25.42 | 25.45 | 165,343 | -0.07(-0.27%) |
May 22, 2024 | 25.51 | 25.53 | 25.49 | 25.51 | 784,251 | -0.02(-0.10%) |
May 21, 2024 | 25.54 | 25.54 | 25.52 | 25.54 | 208,712 | +0.05(+0.21%) |
May 20, 2024 | 25.50 | 25.50 | 25.48 | 25.48 | 290,230 | -0.01(-0.04%) |
May 17, 2024 | 25.48 | 25.52 | 25.48 | 25.49 | 113,265 | -0.06(-0.23%) |
May 16, 2024 | 25.59 | 25.59 | 25.54 | 25.55 | 966,273 | +0.01(+0.06%) |
May 15, 2024 | 25.50 | 25.54 | 25.49 | 25.54 | 166,463 | +0.12(+0.49%) |
May 14, 2024 | 25.41 | 25.44 | 25.39 | 25.42 | 174,358 | +0.04(+0.16%) |
May 13, 2024 | 25.38 | 25.40 | 25.37 | 25.38 | 243,368 | +0.01(+0.04%) |
May 10, 2024 | 25.39 | 25.39 | 25.35 | 25.37 | 205,420 | -0.04(-0.16%) |
May 09, 2024 | 25.35 | 25.42 | 25.34 | 25.41 | 1,177,024 | +0.03(+0.12%) |
May 08, 2024 | 25.37 | 25.38 | 25.34 | 25.38 | 808,003 | -0.01(-0.04%) |
May 07, 2024 | 25.39 | 25.41 | 25.37 | 25.39 | 226,769 | +0.05(+0.20%) |
May 06, 2024 | 25.34 | 25.35 | 25.32 | 25.34 | 167,521 | +0.06(+0.24%) |
May 03, 2024 | 25.30 | 25.31 | 25.26 | 25.28 | 179,792 | +0.12(+0.47%) |
May 02, 2024 | 25.09 | 25.17 | 25.07 | 25.16 | 182,738 | +0.07(+0.28%) |