Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.91 | 23.91 | 23.52 | 23.59 | 825,364 | -0.26(-1.09%) |
Jul 25, 2024 | 24.34 | 24.39 | 23.78 | 23.85 | 1,109,356 | -0.67(-2.73%) |
Jul 24, 2024 | 25.43 | 25.43 | 24.52 | 24.52 | 1,485,936 | -0.73(-2.89%) |
Jul 23, 2024 | 25.10 | 25.45 | 25.00 | 25.25 | 1,124,384 | -0.30(-1.17%) |
Jul 22, 2024 | 24.33 | 25.65 | 24.32 | 25.55 | 2,524,154 | +1.59(+6.64%) |
Jul 19, 2024 | 23.77 | 24.03 | 23.68 | 23.96 | 1,609,463 | +0.38(+1.61%) |
Jul 18, 2024 | 23.80 | 23.81 | 23.16 | 23.58 | 1,763,852 | +0.17(+0.73%) |
Jul 17, 2024 | 23.74 | 23.86 | 23.18 | 23.41 | 896,789 | -0.39(-1.64%) |
Jul 16, 2024 | 23.71 | 23.88 | 23.56 | 23.80 | 678,823 | +0.22(+0.93%) |
Jul 15, 2024 | 23.52 | 23.86 | 23.36 | 23.58 | 891,250 | +0.04(+0.17%) |
Jul 12, 2024 | 23.57 | 23.68 | 23.23 | 23.54 | 1,474,988 | +0.18(+0.77%) |
Jul 11, 2024 | 23.00 | 23.38 | 22.79 | 23.36 | 1,828,428 | +0.02(+0.09%) |
Jul 10, 2024 | 23.45 | 23.59 | 23.30 | 23.34 | 1,234,328 | -0.16(-0.68%) |
Jul 09, 2024 | 23.56 | 23.82 | 23.45 | 23.50 | 983,831 | -0.30(-1.26%) |
Jul 08, 2024 | 24.22 | 24.23 | 23.71 | 23.80 | 1,736,056 | -0.56(-2.30%) |
Jul 05, 2024 | 24.89 | 24.99 | 24.29 | 24.36 | 1,158,699 | -0.84(-3.33%) |
Jul 03, 2024 | 25.33 | 25.59 | 25.20 | 25.20 | 647,260 | -0.11(-0.43%) |
Jul 02, 2024 | 25.15 | 25.32 | 24.92 | 25.31 | 1,100,509 | +0.35(+1.40%) |
Jul 01, 2024 | 25.13 | 25.15 | 24.58 | 24.96 | 2,205,926 | -0.80(-3.11%) |
Jun 28, 2024 | 26.44 | 26.53 | 25.64 | 25.76 | 1,252,908 | -0.51(-1.94%) |
Jun 27, 2024 | 26.29 | 26.48 | 26.12 | 26.27 | 772,456 | +0.17(+0.65%) |
Jun 26, 2024 | 25.67 | 26.16 | 25.52 | 26.10 | 1,054,469 | +0.41(+1.60%) |
Jun 25, 2024 | 25.75 | 25.88 | 25.46 | 25.69 | 1,356,421 | -0.35(-1.34%) |
Jun 24, 2024 | 25.89 | 26.16 | 25.78 | 26.04 | 947,948 | +0.35(+1.36%) |
Jun 21, 2024 | 25.89 | 25.91 | 25.49 | 25.69 | 1,819,104 | +0.35(+1.38%) |
Jun 20, 2024 | 25.22 | 25.84 | 25.06 | 25.34 | 1,734,484 | +0.66(+2.67%) |
Jun 18, 2024 | 24.38 | 24.69 | 24.32 | 24.68 | 1,308,216 | +0.73(+3.05%) |
Jun 17, 2024 | 24.22 | 24.30 | 23.64 | 23.95 | 1,579,977 | -0.09(-0.37%) |
Jun 14, 2024 | 24.33 | 24.59 | 24.04 | 24.04 | 1,694,250 | -1.10(-4.38%) |
Jun 13, 2024 | 25.34 | 25.42 | 24.88 | 25.14 | 1,371,582 | -0.69(-2.68%) |
Jun 12, 2024 | 25.49 | 25.85 | 25.37 | 25.83 | 769,719 | +0.54(+2.12%) |
Jun 11, 2024 | 25.13 | 25.45 | 24.70 | 25.30 | 1,781,669 | -0.80(-3.07%) |
Jun 10, 2024 | 25.89 | 26.11 | 25.80 | 26.10 | 681,566 | +0.48(+1.87%) |
Jun 07, 2024 | 25.85 | 25.98 | 25.45 | 25.62 | 1,198,591 | -0.57(-2.16%) |
Jun 06, 2024 | 26.57 | 26.57 | 26.02 | 26.18 | 1,023,562 | -0.61(-2.26%) |
Jun 05, 2024 | 26.19 | 26.82 | 26.19 | 26.79 | 1,173,330 | +0.56(+2.12%) |
Jun 04, 2024 | 26.64 | 26.96 | 26.12 | 26.23 | 2,369,639 | -1.04(-3.83%) |
Jun 03, 2024 | 27.33 | 27.33 | 26.88 | 27.28 | 1,409,117 | -0.36(-1.31%) |
May 31, 2024 | 28.12 | 28.14 | 27.57 | 27.64 | 2,586,192 | +0.35(+1.29%) |
May 30, 2024 | 27.85 | 28.13 | 27.09 | 27.29 | 2,484,878 | -0.74(-2.65%) |
May 29, 2024 | 28.30 | 28.39 | 27.87 | 28.03 | 1,728,047 | -0.48(-1.68%) |
May 28, 2024 | 28.65 | 28.68 | 28.08 | 28.51 | 1,741,150 | +0.64(+2.31%) |
May 24, 2024 | 27.72 | 28.14 | 27.67 | 27.86 | 1,317,858 | +0.58(+2.11%) |
May 23, 2024 | 27.63 | 27.86 | 27.21 | 27.29 | 1,306,979 | -0.04(-0.14%) |
May 22, 2024 | 27.70 | 27.99 | 27.05 | 27.33 | 1,650,852 | -0.89(-3.15%) |
May 21, 2024 | 27.75 | 28.35 | 27.75 | 28.21 | 1,713,313 | +0.79(+2.88%) |
May 20, 2024 | 26.82 | 27.59 | 26.82 | 27.42 | 1,035,785 | +0.61(+2.26%) |
May 17, 2024 | 26.75 | 26.96 | 26.37 | 26.82 | 771,919 | +0.16(+0.59%) |
May 16, 2024 | 26.57 | 26.89 | 26.54 | 26.66 | 1,486,716 | +0.19(+0.70%) |
May 15, 2024 | 25.99 | 26.51 | 25.90 | 26.48 | 1,482,338 | +0.36(+1.38%) |
May 14, 2024 | 25.82 | 26.13 | 25.67 | 26.12 | 1,123,805 | +0.19(+0.71%) |
May 13, 2024 | 25.90 | 25.97 | 25.66 | 25.93 | 1,211,681 | +0.37(+1.45%) |
May 10, 2024 | 26.02 | 26.10 | 25.53 | 25.56 | 1,723,859 | +0.45(+1.79%) |
May 09, 2024 | 24.75 | 25.20 | 24.75 | 25.11 | 1,408,765 | +0.42(+1.70%) |
May 08, 2024 | 24.19 | 24.78 | 24.16 | 24.69 | 2,487,382 | +0.42(+1.73%) |
May 07, 2024 | 23.92 | 24.31 | 23.86 | 24.27 | 947,704 | +0.23(+0.97%) |
May 06, 2024 | 24.21 | 24.35 | 23.92 | 24.04 | 1,412,494 | -0.11(-0.44%) |
May 03, 2024 | 24.25 | 24.28 | 23.85 | 24.14 | 1,172,352 | +0.17(+0.69%) |
May 02, 2024 | 23.29 | 24.10 | 23.24 | 23.98 | 1,896,691 | +1.15(+5.04%) |