Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 25.03 | 25.13 | 25.02 | 25.08 | 25,662 | +0.10(+0.38%) |
Jul 30, 2024 | 24.96 | 25.01 | 24.94 | 24.99 | 17,267 | +0.04(+0.18%) |
Jul 29, 2024 | 24.93 | 25.04 | 24.93 | 24.94 | 58,858 | +0.03(+0.12%) |
Jul 26, 2024 | 24.90 | 24.97 | 24.89 | 24.91 | 14,539 | +0.07(+0.27%) |
Jul 25, 2024 | 24.78 | 24.92 | 24.78 | 24.85 | 68,832 | +0.06(+0.25%) |
Jul 24, 2024 | 24.86 | 24.89 | 24.76 | 24.78 | 11,206 | -0.06(-0.25%) |
Jul 23, 2024 | 24.86 | 24.87 | 24.84 | 24.85 | 9,837 | +0.02(+0.09%) |
Jul 22, 2024 | 24.83 | 24.92 | 24.79 | 24.82 | 21,281 | -0.05(-0.19%) |
Jul 19, 2024 | 24.85 | 24.88 | 24.76 | 24.87 | 19,379 | -0.06(-0.23%) |
Jul 18, 2024 | 24.95 | 24.95 | 24.91 | 24.93 | 18,817 | -0.04(-0.16%) |
Jul 17, 2024 | 24.84 | 25.00 | 24.84 | 24.97 | 154,405 | +0.04(+0.16%) |
Jul 16, 2024 | 24.83 | 24.96 | 24.83 | 24.93 | 8,942 | +0.06(+0.24%) |
Jul 15, 2024 | 24.85 | 24.91 | 24.84 | 24.87 | 10,038 | -0.09(-0.38%) |
Jul 12, 2024 | 24.88 | 24.96 | 24.88 | 24.96 | 3,088 | +0.11(+0.44%) |
Jul 11, 2024 | 24.88 | 24.89 | 24.85 | 24.85 | 18,089 | +0.10(+0.40%) |
Jul 10, 2024 | 24.74 | 24.75 | 24.68 | 24.75 | 14,290 | +0.07(+0.27%) |
Jul 09, 2024 | 24.67 | 24.71 | 24.66 | 24.69 | 9,501 | -0.03(-0.11%) |
Jul 08, 2024 | 24.68 | 24.71 | 24.68 | 24.71 | 4,217 | +0.01(+0.04%) |
Jul 05, 2024 | 24.66 | 24.70 | 24.66 | 24.70 | 35,370 | +0.14(+0.59%) |
Jul 03, 2024 | 24.52 | 24.62 | 24.47 | 24.56 | 31,237 | +0.08(+0.35%) |
Jul 02, 2024 | 24.47 | 24.48 | 24.44 | 24.48 | 11,353 | +0.06(+0.24%) |
Jul 01, 2024 | 24.46 | 24.49 | 24.36 | 24.42 | 37,283 | -0.21(-0.85%) |
Jun 28, 2024 | 24.64 | 24.66 | 24.59 | 24.63 | 203,380 | +0.03(+0.11%) |
Jun 27, 2024 | 24.64 | 24.68 | 24.60 | 24.60 | 12,129 | -0.01(-0.04%) |
Jun 26, 2024 | 24.58 | 24.62 | 24.58 | 24.61 | 16,223 | -0.09(-0.36%) |
Jun 25, 2024 | 24.66 | 24.73 | 24.65 | 24.70 | 26,836 | -0.01(-0.04%) |
Jun 24, 2024 | 24.67 | 24.72 | 24.63 | 24.71 | 20,762 | +0.06(+0.24%) |
Jun 21, 2024 | 24.61 | 24.70 | 24.61 | 24.65 | 9,849 | -0.03(-0.12%) |
Jun 20, 2024 | 24.61 | 24.69 | 24.57 | 24.68 | 10,908 | +0.03(+0.12%) |
Jun 18, 2024 | 24.65 | 24.70 | 24.62 | 24.65 | 34,299 | +0.02(+0.08%) |
Jun 17, 2024 | 24.58 | 24.63 | 24.56 | 24.63 | 6,117 | -0.07(-0.28%) |
Jun 14, 2024 | 24.66 | 24.71 | 24.66 | 24.70 | 17,454 | +0.05(+0.20%) |
Jun 13, 2024 | 24.61 | 24.67 | 24.61 | 24.65 | 10,273 | +0.13(+0.52%) |
Jun 12, 2024 | 24.58 | 24.58 | 24.52 | 24.52 | 5,696 | +0.07(+0.28%) |
Jun 11, 2024 | 24.35 | 24.46 | 24.35 | 24.45 | 36,366 | +0.09(+0.37%) |
Jun 10, 2024 | 24.34 | 24.42 | 24.34 | 24.36 | 7,473 | -0.04(-0.16%) |
Jun 07, 2024 | 24.45 | 24.46 | 24.40 | 24.40 | 7,049 | -0.15(-0.60%) |
Jun 06, 2024 | 24.55 | 24.60 | 24.54 | 24.55 | 3,305 | +0.00(+0.00%) |
Jun 05, 2024 | 24.49 | 24.59 | 24.48 | 24.55 | 27,440 | +0.05(+0.20%) |
Jun 04, 2024 | 24.46 | 24.51 | 24.46 | 24.50 | 187,282 | +0.21(+0.86%) |
Jun 03, 2024 | 24.41 | 24.42 | 24.29 | 24.29 | 33,734 | +0.02(+0.08%) |
May 31, 2024 | 24.26 | 24.31 | 24.24 | 24.27 | 7,876 | +0.12(+0.51%) |
May 30, 2024 | 24.17 | 24.22 | 24.15 | 24.15 | 22,079 | -0.01(-0.04%) |
May 29, 2024 | 24.15 | 24.16 | 24.11 | 24.16 | 13,430 | -0.10(-0.41%) |
May 28, 2024 | 24.25 | 24.26 | 24.17 | 24.26 | 9,251 | -0.02(-0.08%) |
May 24, 2024 | 24.27 | 24.32 | 24.27 | 24.28 | 8,569 | -0.05(-0.20%) |
May 23, 2024 | 24.27 | 24.34 | 24.27 | 24.33 | 8,650 | -0.01(-0.04%) |
May 22, 2024 | 24.34 | 24.40 | 24.33 | 24.34 | 15,503 | -0.04(-0.16%) |
May 21, 2024 | 24.35 | 24.50 | 24.35 | 24.38 | 82,621 | +0.04(+0.16%) |
May 20, 2024 | 24.31 | 24.38 | 24.31 | 24.34 | 2,309 | -0.02(-0.08%) |
May 17, 2024 | 24.41 | 24.44 | 24.36 | 24.36 | 10,069 | -0.02(-0.08%) |
May 16, 2024 | 24.43 | 24.43 | 24.38 | 24.38 | 1,488 | +0.01(+0.04%) |
May 15, 2024 | 24.42 | 24.42 | 24.36 | 24.37 | 12,269 | +0.08(+0.32%) |
May 14, 2024 | 24.24 | 24.29 | 24.24 | 24.29 | 8,295 | +0.04(+0.16%) |
May 13, 2024 | 24.22 | 24.25 | 24.19 | 24.25 | 5,409 | +0.04(+0.16%) |
May 10, 2024 | 24.27 | 24.27 | 24.18 | 24.21 | 4,077 | -0.03(-0.12%) |
May 09, 2024 | 24.18 | 24.29 | 24.18 | 24.24 | 4,507 | +0.02(+0.08%) |
May 08, 2024 | 24.30 | 24.30 | 24.22 | 24.22 | 4,930 | -0.08(-0.32%) |
May 07, 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 143,719 | +0.07(+0.28%) |
May 06, 2024 | 24.22 | 24.23 | 24.20 | 24.23 | 1,395 | +0.15(+0.61%) |
May 03, 2024 | 24.11 | 24.14 | 24.07 | 24.08 | 27,763 | +0.04(+0.17%) |
May 02, 2024 | 23.99 | 24.07 | 23.99 | 24.04 | 16,547 | +0.08(+0.33%) |