Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.35 | 26.44 | 26.30 | 26.36 | 112,526 | -0.02(-0.08%) |
Jul 18, 2024 | 26.42 | 26.50 | 26.36 | 26.38 | 80,994 | +0.08(+0.30%) |
Jul 17, 2024 | 26.28 | 26.36 | 26.22 | 26.30 | 262,147 | +0.38(+1.47%) |
Jul 16, 2024 | 25.96 | 25.97 | 25.73 | 25.92 | 176,325 | +0.09(+0.35%) |
Jul 15, 2024 | 26.15 | 26.15 | 25.79 | 25.83 | 628,826 | -0.18(-0.69%) |
Jul 12, 2024 | 26.00 | 26.11 | 25.93 | 26.01 | 295,498 | +0.30(+1.17%) |
Jul 11, 2024 | 25.80 | 25.89 | 25.70 | 25.71 | 491,885 | -0.08(-0.31%) |
Jul 10, 2024 | 25.74 | 25.89 | 25.73 | 25.79 | 139,076 | +0.29(+1.14%) |
Jul 09, 2024 | 25.58 | 25.66 | 25.49 | 25.50 | 138,932 | -0.34(-1.32%) |
Jul 08, 2024 | 25.99 | 26.00 | 25.80 | 25.84 | 128,253 | -0.04(-0.15%) |
Jul 05, 2024 | 25.94 | 25.96 | 25.77 | 25.88 | 93,444 | +0.20(+0.78%) |
Jul 03, 2024 | 25.57 | 25.73 | 25.57 | 25.68 | 103,117 | +0.30(+1.18%) |
Jul 02, 2024 | 25.58 | 25.58 | 25.18 | 25.38 | 161,277 | -0.13(-0.49%) |
Jul 01, 2024 | 25.43 | 25.59 | 25.37 | 25.51 | 6,183,612 | +0.32(+1.25%) |
Jun 28, 2024 | 25.23 | 25.23 | 25.04 | 25.19 | 166,446 | +0.23(+0.92%) |
Jun 27, 2024 | 25.01 | 25.06 | 24.92 | 24.96 | 112,233 | +0.10(+0.40%) |
Jun 26, 2024 | 24.70 | 24.94 | 24.70 | 24.86 | 524,713 | -0.05(-0.20%) |
Jun 25, 2024 | 25.04 | 25.05 | 24.88 | 24.91 | 441,667 | +0.09(+0.36%) |
Jun 24, 2024 | 24.83 | 24.95 | 24.72 | 24.82 | 378,851 | +0.33(+1.35%) |
Jun 21, 2024 | 24.46 | 24.54 | 24.38 | 24.49 | 198,152 | +0.02(+0.08%) |
Jun 20, 2024 | 24.58 | 24.63 | 24.47 | 24.47 | 346,599 | -0.06(-0.23%) |
Jun 18, 2024 | 24.40 | 24.55 | 24.40 | 24.53 | 1,476,322 | +0.19(+0.77%) |
Jun 17, 2024 | 24.21 | 24.34 | 24.06 | 24.34 | 344,583 | +0.11(+0.45%) |
Jun 14, 2024 | 24.08 | 24.24 | 24.04 | 24.23 | 484,531 | +0.05(+0.21%) |
Jun 13, 2024 | 24.40 | 24.51 | 24.12 | 24.18 | 125,275 | -0.12(-0.49%) |
Jun 12, 2024 | 24.53 | 24.61 | 24.25 | 24.30 | 311,958 | +0.01(+0.04%) |
Jun 11, 2024 | 24.21 | 24.33 | 24.11 | 24.29 | 152,223 | -0.11(-0.45%) |
Jun 10, 2024 | 24.27 | 24.45 | 24.18 | 24.40 | 178,992 | -0.03(-0.12%) |
Jun 07, 2024 | 24.38 | 24.48 | 24.34 | 24.43 | 140,135 | -0.13(-0.53%) |
Jun 06, 2024 | 24.65 | 24.71 | 24.55 | 24.56 | 182,418 | +0.02(+0.08%) |
Jun 05, 2024 | 24.57 | 24.67 | 24.44 | 24.54 | 236,211 | +0.15(+0.64%) |
Jun 04, 2024 | 24.21 | 24.48 | 24.12 | 24.39 | 1,343,152 | +0.38(+1.56%) |
Jun 03, 2024 | 24.46 | 24.65 | 23.89 | 24.01 | 1,946,887 | -0.29(-1.19%) |
May 31, 2024 | 24.11 | 24.32 | 24.08 | 24.30 | 312,265 | +0.54(+2.27%) |
May 30, 2024 | 23.65 | 23.88 | 23.65 | 23.76 | 207,568 | +0.47(+2.02%) |
May 29, 2024 | 23.37 | 23.45 | 23.28 | 23.29 | 181,504 | -0.32(-1.36%) |
May 28, 2024 | 23.50 | 23.64 | 23.44 | 23.61 | 180,499 | +0.04(+0.17%) |
May 24, 2024 | 23.49 | 23.59 | 23.49 | 23.57 | 226,268 | +0.20(+0.86%) |
May 23, 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 1,827,205 | -0.47(-1.97%) |
May 22, 2024 | 23.78 | 23.97 | 23.75 | 23.84 | 141,605 | -0.13(-0.54%) |
May 21, 2024 | 23.96 | 24.03 | 23.93 | 23.97 | 141,845 | -0.12(-0.50%) |
May 20, 2024 | 24.07 | 24.15 | 23.99 | 24.09 | 104,277 | +0.28(+1.18%) |
May 17, 2024 | 23.79 | 23.94 | 23.77 | 23.81 | 373,488 | +0.09(+0.38%) |
May 16, 2024 | 23.84 | 23.87 | 23.59 | 23.72 | 132,322 | -0.30(-1.25%) |
May 15, 2024 | 24.03 | 24.10 | 23.94 | 24.02 | 210,312 | +0.20(+0.84%) |
May 14, 2024 | 23.70 | 23.82 | 23.66 | 23.82 | 126,899 | +0.15(+0.63%) |
May 13, 2024 | 23.65 | 23.75 | 23.65 | 23.67 | 338,665 | +0.04(+0.17%) |
May 10, 2024 | 23.62 | 23.65 | 23.28 | 23.63 | 169,757 | +0.01(+0.04%) |
May 09, 2024 | 23.53 | 23.63 | 23.51 | 23.62 | 293,922 | +0.45(+1.94%) |
May 08, 2024 | 23.29 | 23.31 | 23.16 | 23.17 | 3,064,182 | -0.12(-0.52%) |
May 07, 2024 | 23.41 | 23.43 | 23.27 | 23.29 | 108,509 | -0.11(-0.47%) |
May 06, 2024 | 23.46 | 23.46 | 23.36 | 23.40 | 115,040 | +0.12(+0.52%) |
May 03, 2024 | 23.32 | 23.42 | 23.23 | 23.28 | 151,520 | -0.06(-0.26%) |
May 02, 2024 | 23.38 | 23.38 | 23.13 | 23.34 | 157,308 | +0.43(+1.86%) |