Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.70 | 23.92 | 23.58 | 23.65 | 15,977 | -0.34(-1.42%) |
Jul 24, 2024 | 24.24 | 24.24 | 23.99 | 23.99 | 6,439 | -0.63(-2.56%) |
Jul 23, 2024 | 24.51 | 24.65 | 24.51 | 24.62 | 1,567 | -0.21(-0.85%) |
Jul 22, 2024 | 24.53 | 24.83 | 24.52 | 24.83 | 19,635 | +0.35(+1.43%) |
Jul 19, 2024 | 24.74 | 24.82 | 24.48 | 24.48 | 7,970 | -0.57(-2.28%) |
Jul 18, 2024 | 25.25 | 25.25 | 24.91 | 25.05 | 59,775 | -0.32(-1.26%) |
Jul 17, 2024 | 25.59 | 25.59 | 25.36 | 25.37 | 13,157 | -0.50(-1.92%) |
Jul 16, 2024 | 25.68 | 25.87 | 25.68 | 25.87 | 440 | +0.12(+0.45%) |
Jul 15, 2024 | 25.84 | 25.93 | 25.73 | 25.75 | 1,540 | -0.19(-0.74%) |
Jul 12, 2024 | 25.93 | 25.94 | 25.93 | 25.94 | 6,185 | +0.19(+0.72%) |
Jul 11, 2024 | 25.84 | 25.84 | 25.68 | 25.76 | 6,900 | -0.29(-1.12%) |
Jul 10, 2024 | 25.89 | 26.05 | 25.86 | 26.05 | 2,738 | +0.29(+1.13%) |
Jul 09, 2024 | 25.78 | 25.78 | 25.72 | 25.76 | 3,422 | +0.02(+0.08%) |
Jul 08, 2024 | 25.89 | 25.89 | 25.70 | 25.74 | 3,825 | -0.19(-0.72%) |
Jul 05, 2024 | 26.04 | 26.04 | 25.92 | 25.93 | 5,950 | +0.20(+0.78%) |
Jul 03, 2024 | 25.54 | 25.73 | 25.54 | 25.73 | 2,084 | +0.28(+1.08%) |
Jul 02, 2024 | 25.42 | 25.48 | 25.38 | 25.45 | 988 | -0.01(-0.02%) |
Jul 01, 2024 | 25.34 | 25.46 | 25.34 | 25.46 | 2,250 | +0.40(+1.58%) |
Jun 28, 2024 | 25.13 | 25.17 | 25.03 | 25.06 | 6,827 | +0.04(+0.18%) |
Jun 27, 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 1,427 | +0.04(+0.16%) |
Jun 26, 2024 | 24.91 | 24.98 | 24.90 | 24.98 | 2,652 | +0.12(+0.50%) |
Jun 25, 2024 | 24.92 | 24.92 | 24.83 | 24.85 | 2,031 | -0.03(-0.11%) |
Jun 24, 2024 | 24.86 | 25.07 | 24.86 | 24.88 | 4,826 | -0.08(-0.31%) |
Jun 21, 2024 | 25.13 | 25.13 | 24.95 | 24.96 | 5,925 | -0.23(-0.92%) |
Jun 20, 2024 | 25.22 | 25.23 | 25.14 | 25.19 | 3,442 | +0.31(+1.25%) |
Jun 18, 2024 | 24.85 | 24.90 | 24.84 | 24.88 | 4,411 | -0.03(-0.11%) |
Jun 17, 2024 | 24.74 | 24.91 | 24.74 | 24.91 | 2,387 | +0.35(+1.44%) |
Jun 14, 2024 | 25.15 | 25.15 | 24.45 | 24.55 | 4,469 | -0.29(-1.16%) |
Jun 13, 2024 | 25.06 | 25.09 | 24.71 | 24.84 | 9,625 | -0.56(-2.19%) |
Jun 12, 2024 | 25.31 | 25.40 | 25.31 | 25.40 | 1,787 | +0.16(+0.63%) |
Jun 11, 2024 | 25.23 | 25.24 | 25.17 | 25.24 | 3,021 | -0.38(-1.47%) |
Jun 10, 2024 | 25.40 | 25.64 | 25.40 | 25.62 | 627 | +0.37(+1.46%) |
Jun 07, 2024 | 25.34 | 25.49 | 25.25 | 25.25 | 2,093 | -0.18(-0.72%) |
Jun 06, 2024 | 25.25 | 25.43 | 25.25 | 25.43 | 531 | +0.19(+0.75%) |
Jun 05, 2024 | 25.17 | 25.28 | 25.17 | 25.24 | 4,034 | +0.50(+2.03%) |
Jun 04, 2024 | 24.77 | 24.82 | 24.60 | 24.74 | 9,076 | -0.55(-2.19%) |
Jun 03, 2024 | 25.52 | 25.52 | 25.22 | 25.30 | 8,758 | -0.26(-1.00%) |
May 31, 2024 | 25.69 | 25.69 | 25.38 | 25.55 | 9,257 | -0.23(-0.89%) |
May 30, 2024 | 25.84 | 25.84 | 25.78 | 25.78 | 165 | -0.40(-1.52%) |
May 29, 2024 | 26.15 | 26.23 | 26.15 | 26.18 | 642 | -0.12(-0.46%) |
May 28, 2024 | 26.02 | 26.31 | 25.96 | 26.30 | 5,937 | +0.55(+2.12%) |
May 24, 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 7,351 | +0.20(+0.77%) |
May 23, 2024 | 26.03 | 26.12 | 25.56 | 25.56 | 5,733 | -0.26(-1.01%) |
May 22, 2024 | 26.07 | 26.07 | 25.76 | 25.82 | 6,871 | -0.50(-1.91%) |
May 21, 2024 | 26.19 | 26.39 | 26.15 | 26.32 | 3,543 | -0.07(-0.27%) |
May 20, 2024 | 26.21 | 26.44 | 26.21 | 26.39 | 23,256 | +0.26(+1.00%) |
May 17, 2024 | 25.87 | 26.13 | 25.87 | 26.13 | 898 | +0.66(+2.59%) |
May 16, 2024 | 25.49 | 25.51 | 25.40 | 25.47 | 11,674 | +0.04(+0.17%) |
May 15, 2024 | 25.33 | 25.43 | 25.20 | 25.43 | 5,198 | -0.11(-0.43%) |
May 14, 2024 | 25.49 | 25.59 | 25.43 | 25.54 | 8,575 | +0.13(+0.51%) |
May 13, 2024 | 25.36 | 25.41 | 25.36 | 25.41 | 1,831 | -0.04(-0.15%) |
May 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 474 | +0.27(+1.09%) |
May 09, 2024 | 25.20 | 25.20 | 25.08 | 25.17 | 16,069 | +0.19(+0.78%) |
May 08, 2024 | 24.84 | 24.98 | 24.84 | 24.98 | 894 | +0.23(+0.94%) |
May 07, 2024 | 24.64 | 24.74 | 24.60 | 24.74 | 2,288 | +0.05(+0.19%) |
May 06, 2024 | 24.48 | 24.71 | 24.47 | 24.70 | 3,343 | +0.46(+1.89%) |
May 03, 2024 | 23.98 | 24.25 | 23.98 | 24.24 | 59,128 | -0.15(-0.63%) |
May 02, 2024 | 24.71 | 24.90 | 24.39 | 24.39 | 4,187 | -0.58(-2.31%) |