Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.48 | 25.50 | 25.41 | 25.41 | 15,828 | -0.02(-0.08%) |
Jul 15, 2024 | 25.48 | 25.48 | 25.33 | 25.43 | 15,247 | -0.06(-0.24%) |
Jul 12, 2024 | 25.38 | 25.49 | 25.25 | 25.49 | 21,815 | +0.16(+0.63%) |
Jul 11, 2024 | 25.26 | 25.39 | 25.25 | 25.33 | 22,624 | +0.13(+0.52%) |
Jul 10, 2024 | 25.20 | 25.28 | 25.01 | 25.20 | 27,447 | +0.10(+0.40%) |
Jul 09, 2024 | 25.39 | 25.39 | 25.00 | 25.10 | 59,448 | -0.23(-0.93%) |
Jul 08, 2024 | 25.32 | 25.39 | 25.25 | 25.34 | 9,463 | +0.07(+0.30%) |
Jul 05, 2024 | 25.23 | 25.30 | 25.16 | 25.26 | 6,330 | +0.03(+0.12%) |
Jul 03, 2024 | 25.00 | 25.27 | 25.00 | 25.23 | 16,344 | +0.28(+1.12%) |
Jul 02, 2024 | 25.08 | 25.26 | 24.95 | 24.95 | 62,958 | -0.05(-0.20%) |
Jul 01, 2024 | 25.00 | 25.12 | 24.81 | 25.00 | 76,997 | +0.00(+0.00%) |
Jun 28, 2024 | 25.24 | 25.24 | 24.94 | 25.00 | 48,303 | -0.17(-0.68%) |
Jun 27, 2024 | 25.17 | 25.32 | 24.98 | 25.17 | 17,028 | +0.16(+0.64%) |
Jun 26, 2024 | 25.17 | 25.26 | 25.00 | 25.01 | 29,622 | -0.09(-0.36%) |
Jun 25, 2024 | 25.15 | 25.24 | 24.95 | 25.10 | 21,416 | +0.01(+0.04%) |
Jun 24, 2024 | 25.05 | 25.18 | 25.02 | 25.09 | 19,725 | +0.04(+0.16%) |
Jun 21, 2024 | 24.96 | 25.05 | 24.96 | 25.05 | 31,642 | +0.04(+0.14%) |
Jun 20, 2024 | 25.12 | 25.15 | 24.95 | 25.01 | 23,074 | +0.01(+0.06%) |
Jun 18, 2024 | 24.93 | 25.16 | 24.93 | 25.00 | 27,030 | +0.08(+0.32%) |
Jun 17, 2024 | 25.09 | 25.12 | 24.92 | 24.92 | 28,025 | -0.13(-0.52%) |
Jun 14, 2024 | 25.17 | 25.21 | 25.05 | 25.05 | 10,943 | -0.05(-0.20%) |
Jun 13, 2024 | 25.11 | 25.27 | 24.90 | 25.10 | 16,396 | +0.13(+0.52%) |
Jun 12, 2024 | 25.10 | 25.19 | 24.97 | 24.97 | 60,843 | -0.10(-0.40%) |
Jun 11, 2024 | 25.25 | 25.25 | 24.97 | 25.07 | 34,227 | -0.04(-0.16%) |
Jun 10, 2024 | 25.38 | 25.38 | 25.10 | 25.11 | 26,250 | -0.23(-0.91%) |
Jun 07, 2024 | 25.26 | 25.38 | 25.18 | 25.34 | 21,752 | +0.00(+0.00%) |
Jun 06, 2024 | 25.12 | 25.35 | 25.10 | 25.34 | 19,614 | +0.19(+0.76%) |
Jun 05, 2024 | 25.28 | 25.40 | 25.13 | 25.15 | 47,968 | -0.11(-0.44%) |
Jun 04, 2024 | 25.32 | 25.39 | 25.21 | 25.26 | 41,518 | -0.06(-0.24%) |
Jun 03, 2024 | 25.16 | 25.45 | 25.16 | 25.32 | 36,646 | +0.12(+0.48%) |
May 31, 2024 | 24.62 | 25.37 | 24.54 | 25.20 | 203,985 | +0.65(+2.65%) |
May 30, 2024 | 24.56 | 24.67 | 24.40 | 24.55 | 36,809 | -0.01(-0.04%) |
May 29, 2024 | 24.63 | 24.63 | 24.42 | 24.56 | 55,702 | -0.10(-0.41%) |
May 28, 2024 | 24.65 | 24.75 | 24.65 | 24.66 | 48,885 | +0.01(+0.04%) |
May 24, 2024 | 24.80 | 24.81 | 24.64 | 24.65 | 26,027 | +0.05(+0.20%) |
May 23, 2024 | 24.89 | 24.89 | 24.60 | 24.60 | 100,524 | -0.17(-0.69%) |
May 22, 2024 | 24.88 | 24.91 | 24.76 | 24.77 | 49,318 | -0.08(-0.32%) |
May 21, 2024 | 24.88 | 24.99 | 24.81 | 24.85 | 43,831 | +0.05(+0.20%) |
May 20, 2024 | 24.95 | 24.95 | 24.71 | 24.80 | 270,920 | -0.15(-0.60%) |
May 17, 2024 | 24.95 | 25.00 | 24.82 | 24.95 | 30,128 | +0.03(+0.12%) |
May 16, 2024 | 25.05 | 25.10 | 24.92 | 24.92 | 38,811 | -0.02(-0.07%) |
May 15, 2024 | 24.97 | 25.02 | 24.70 | 24.94 | 43,378 | +0.30(+1.21%) |
May 14, 2024 | 24.72 | 24.91 | 24.64 | 24.64 | 27,757 | -0.09(-0.37%) |
May 13, 2024 | 24.79 | 24.84 | 24.62 | 24.73 | 22,486 | +0.03(+0.12%) |
May 10, 2024 | 24.61 | 24.79 | 24.60 | 24.70 | 23,060 | +0.03(+0.12%) |
May 09, 2024 | 24.63 | 24.89 | 24.55 | 24.67 | 34,105 | -0.08(-0.32%) |
May 08, 2024 | 24.84 | 24.87 | 24.41 | 24.75 | 41,865 | -0.11(-0.44%) |
May 07, 2024 | 25.19 | 25.22 | 24.77 | 24.86 | 62,920 | -0.30(-1.20%) |
May 06, 2024 | 25.12 | 25.20 | 25.01 | 25.16 | 52,181 | +0.04(+0.16%) |
May 03, 2024 | 25.10 | 25.25 | 25.03 | 25.12 | 10,587 | +0.21(+0.84%) |
May 02, 2024 | 24.79 | 25.04 | 24.75 | 24.91 | 21,213 | +0.26(+1.05%) |