Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.16 | 25.34 | 25.13 | 25.25 | 34,749 | +0.30(+1.22%) |
Jul 19, 2024 | 25.04 | 25.08 | 24.95 | 24.95 | 6,566 | -0.20(-0.80%) |
Jul 18, 2024 | 25.43 | 25.43 | 25.06 | 25.15 | 29,671 | -0.34(-1.33%) |
Jul 17, 2024 | 25.50 | 25.55 | 25.44 | 25.49 | 10,999 | -0.22(-0.84%) |
Jul 16, 2024 | 25.51 | 25.73 | 25.51 | 25.71 | 13,396 | +0.19(+0.74%) |
Jul 15, 2024 | 25.72 | 25.72 | 25.52 | 25.52 | 14,105 | -0.15(-0.60%) |
Jul 12, 2024 | 25.57 | 25.82 | 25.55 | 25.67 | 13,711 | +0.25(+0.98%) |
Jul 11, 2024 | 25.53 | 25.56 | 25.37 | 25.42 | 27,061 | +0.07(+0.28%) |
Jul 10, 2024 | 25.24 | 25.58 | 25.23 | 25.35 | 30,418 | +0.37(+1.48%) |
Jul 09, 2024 | 25.11 | 25.27 | 24.91 | 24.98 | 443,266 | -0.13(-0.52%) |
Jul 08, 2024 | 25.21 | 25.37 | 25.09 | 25.11 | 100,091 | -0.13(-0.52%) |
Jul 05, 2024 | 25.04 | 25.44 | 25.04 | 25.24 | 24,393 | +0.17(+0.68%) |
Jul 03, 2024 | 24.93 | 25.12 | 24.92 | 25.07 | 35,667 | +0.19(+0.76%) |
Jul 02, 2024 | 24.67 | 25.03 | 24.65 | 24.88 | 6,429 | +0.21(+0.85%) |
Jul 01, 2024 | 24.79 | 24.85 | 24.64 | 24.67 | 5,840 | -0.11(-0.44%) |
Jun 28, 2024 | 24.71 | 24.79 | 24.61 | 24.78 | 58,933 | +0.23(+0.94%) |
Jun 27, 2024 | 24.58 | 24.86 | 24.55 | 24.55 | 20,952 | -0.05(-0.20%) |
Jun 26, 2024 | 24.55 | 24.62 | 24.49 | 24.60 | 27,818 | -0.02(-0.08%) |
Jun 25, 2024 | 24.81 | 25.04 | 24.62 | 24.62 | 36,609 | -0.02(-0.08%) |
Jun 24, 2024 | 24.88 | 25.08 | 24.53 | 24.64 | 20,795 | +0.01(+0.05%) |
Jun 21, 2024 | 24.55 | 25.05 | 24.53 | 24.63 | 28,707 | -0.19(-0.76%) |
Jun 20, 2024 | 24.76 | 24.90 | 24.72 | 24.81 | 308,457 | +0.16(+0.64%) |
Jun 18, 2024 | 24.61 | 25.00 | 24.30 | 24.66 | 60,906 | +0.17(+0.69%) |
Jun 17, 2024 | 24.49 | 24.64 | 24.16 | 24.49 | 73,111 | -0.10(-0.40%) |
Jun 14, 2024 | 24.66 | 24.68 | 24.46 | 24.59 | 7,987 | -0.14(-0.56%) |
Jun 13, 2024 | 24.91 | 24.93 | 24.66 | 24.73 | 28,467 | -0.56(-2.23%) |
Jun 12, 2024 | 25.29 | 25.45 | 25.04 | 25.29 | 200,810 | +0.35(+1.39%) |
Jun 11, 2024 | 24.94 | 25.03 | 24.68 | 24.94 | 15,582 | -0.30(-1.18%) |
Jun 10, 2024 | 25.12 | 25.29 | 25.06 | 25.24 | 22,984 | +0.17(+0.67%) |
Jun 07, 2024 | 25.10 | 25.16 | 25.07 | 25.07 | 9,726 | -0.37(-1.46%) |
Jun 06, 2024 | 25.46 | 25.49 | 25.34 | 25.44 | 29,260 | +0.01(+0.06%) |
Jun 05, 2024 | 25.47 | 25.47 | 25.32 | 25.43 | 13,246 | -0.14(-0.54%) |
Jun 04, 2024 | 25.59 | 26.08 | 25.38 | 25.57 | 280,970 | -0.24(-0.92%) |
Jun 03, 2024 | 25.86 | 25.87 | 25.28 | 25.80 | 15,626 | +0.14(+0.54%) |
May 31, 2024 | 25.57 | 25.67 | 25.42 | 25.67 | 19,492 | +0.20(+0.78%) |
May 30, 2024 | 25.38 | 25.50 | 25.36 | 25.47 | 4,618 | +0.27(+1.09%) |
May 29, 2024 | 25.29 | 25.29 | 25.19 | 25.19 | 2,976 | -0.47(-1.84%) |
May 28, 2024 | 25.74 | 25.86 | 25.44 | 25.67 | 42,037 | +0.13(+0.52%) |
May 24, 2024 | 25.51 | 25.55 | 25.48 | 25.53 | 4,454 | +0.30(+1.20%) |
May 23, 2024 | 25.58 | 25.58 | 25.21 | 25.23 | 7,618 | -0.21(-0.82%) |
May 22, 2024 | 25.59 | 26.13 | 25.40 | 25.44 | 13,248 | -0.40(-1.55%) |
May 21, 2024 | 25.79 | 25.84 | 25.73 | 25.84 | 12,483 | +0.02(+0.09%) |
May 20, 2024 | 25.87 | 25.89 | 25.82 | 25.82 | 4,010 | +0.05(+0.20%) |
May 17, 2024 | 25.66 | 25.87 | 25.66 | 25.76 | 16,639 | +0.10(+0.38%) |
May 16, 2024 | 25.77 | 25.82 | 25.67 | 25.67 | 12,408 | -0.17(-0.65%) |
May 15, 2024 | 25.81 | 25.92 | 25.79 | 25.83 | 8,774 | +0.15(+0.58%) |
May 14, 2024 | 25.71 | 25.81 | 25.61 | 25.68 | 13,581 | +0.17(+0.66%) |
May 13, 2024 | 25.52 | 25.78 | 25.49 | 25.52 | 47,574 | +0.00(+0.00%) |
May 10, 2024 | 25.71 | 25.71 | 25.49 | 25.52 | 9,237 | +0.03(+0.12%) |
May 09, 2024 | 25.34 | 25.58 | 25.30 | 25.49 | 262,533 | +0.13(+0.53%) |
May 08, 2024 | 25.38 | 25.38 | 25.28 | 25.35 | 34,495 | -0.03(-0.10%) |
May 07, 2024 | 25.43 | 25.51 | 25.31 | 25.38 | 10,772 | -0.03(-0.12%) |
May 06, 2024 | 25.45 | 25.50 | 25.40 | 25.41 | 192,721 | +0.11(+0.44%) |
May 03, 2024 | 25.30 | 25.35 | 25.17 | 25.30 | 9,127 | +0.31(+1.25%) |
May 02, 2024 | 24.88 | 25.40 | 24.86 | 24.98 | 22,011 | +0.34(+1.36%) |