Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 25.15 | 25.42 | 24.02 | 24.54 | 410,930 | -0.80(-3.15%) |
Jul 30, 2024 | 23.70 | 25.95 | 23.70 | 25.34 | 437,996 | -1.94(-7.10%) |
Jul 29, 2024 | 27.39 | 27.83 | 26.99 | 27.27 | 290,669 | -0.19(-0.69%) |
Jul 26, 2024 | 27.25 | 27.66 | 27.07 | 27.46 | 234,472 | +0.47(+1.74%) |
Jul 25, 2024 | 27.15 | 27.51 | 26.97 | 26.99 | 249,340 | -0.08(-0.30%) |
Jul 24, 2024 | 27.41 | 27.67 | 26.94 | 27.07 | 181,214 | -0.47(-1.70%) |
Jul 23, 2024 | 26.79 | 27.65 | 26.62 | 27.54 | 203,665 | +0.76(+2.83%) |
Jul 22, 2024 | 26.65 | 26.85 | 26.16 | 26.78 | 132,155 | +0.13(+0.49%) |
Jul 19, 2024 | 26.94 | 26.94 | 26.41 | 26.65 | 154,358 | -0.18(-0.67%) |
Jul 18, 2024 | 27.08 | 27.47 | 26.73 | 26.83 | 123,790 | -0.49(-1.79%) |
Jul 17, 2024 | 26.99 | 27.40 | 26.75 | 27.32 | 222,167 | +0.39(+1.45%) |
Jul 16, 2024 | 26.11 | 26.98 | 25.98 | 26.93 | 161,734 | +1.08(+4.17%) |
Jul 15, 2024 | 25.71 | 26.20 | 25.53 | 25.85 | 154,745 | +0.34(+1.33%) |
Jul 12, 2024 | 25.56 | 25.80 | 25.38 | 25.52 | 207,472 | +0.27(+1.07%) |
Jul 11, 2024 | 25.01 | 25.45 | 24.79 | 25.25 | 199,334 | +0.69(+2.80%) |
Jul 10, 2024 | 24.58 | 24.83 | 24.51 | 24.56 | 111,242 | -0.01(-0.04%) |
Jul 09, 2024 | 24.80 | 24.80 | 24.53 | 24.57 | 119,850 | -0.28(-1.13%) |
Jul 08, 2024 | 24.89 | 25.28 | 24.68 | 24.85 | 162,000 | +0.11(+0.44%) |
Jul 05, 2024 | 25.02 | 25.08 | 24.58 | 24.74 | 148,479 | -0.42(-1.67%) |
Jul 03, 2024 | 25.37 | 25.48 | 25.08 | 25.16 | 44,701 | -0.12(-0.47%) |
Jul 02, 2024 | 25.13 | 25.36 | 24.97 | 25.28 | 81,958 | +0.19(+0.76%) |
Jul 01, 2024 | 25.59 | 25.59 | 24.91 | 25.09 | 109,854 | -0.43(-1.68%) |
Jun 28, 2024 | 25.54 | 25.77 | 25.31 | 25.52 | 528,068 | +0.21(+0.83%) |
Jun 27, 2024 | 25.70 | 25.77 | 25.12 | 25.31 | 119,893 | -0.31(-1.21%) |
Jun 26, 2024 | 25.71 | 25.83 | 25.61 | 25.62 | 112,651 | -0.25(-0.97%) |
Jun 25, 2024 | 25.86 | 25.96 | 25.61 | 25.86 | 124,350 | -0.07(-0.27%) |
Jun 24, 2024 | 25.92 | 26.22 | 25.90 | 25.93 | 107,080 | +0.01(+0.04%) |
Jun 21, 2024 | 25.98 | 26.27 | 25.82 | 25.92 | 290,449 | -0.06(-0.23%) |
Jun 20, 2024 | 25.58 | 26.04 | 25.47 | 25.98 | 132,868 | +0.29(+1.13%) |
Jun 18, 2024 | 25.63 | 25.94 | 25.59 | 25.70 | 117,801 | +0.12(+0.47%) |
Jun 17, 2024 | 25.25 | 25.60 | 25.25 | 25.58 | 80,368 | +0.22(+0.87%) |
Jun 14, 2024 | 25.66 | 25.80 | 25.11 | 25.36 | 171,297 | -0.62(-2.38%) |
Jun 13, 2024 | 26.02 | 26.02 | 25.69 | 25.97 | 89,718 | -0.05(-0.19%) |
Jun 12, 2024 | 26.35 | 26.47 | 25.97 | 26.02 | 106,415 | +0.16(+0.62%) |
Jun 11, 2024 | 25.77 | 25.91 | 25.62 | 25.86 | 124,730 | -0.11(-0.42%) |
Jun 10, 2024 | 25.86 | 26.04 | 24.98 | 25.97 | 122,078 | -0.10(-0.38%) |
Jun 07, 2024 | 26.19 | 26.42 | 25.99 | 26.07 | 132,926 | -0.39(-1.47%) |
Jun 06, 2024 | 26.59 | 26.72 | 26.41 | 26.46 | 78,108 | -0.25(-0.93%) |
Jun 05, 2024 | 26.49 | 26.78 | 26.32 | 26.71 | 182,388 | +0.27(+1.02%) |
Jun 04, 2024 | 26.51 | 26.59 | 26.26 | 26.44 | 196,796 | -0.24(-0.90%) |
Jun 03, 2024 | 26.83 | 26.99 | 26.45 | 26.68 | 135,825 | +0.11(+0.41%) |
May 31, 2024 | 26.71 | 26.85 | 26.47 | 26.57 | 120,915 | -0.08(-0.30%) |
May 30, 2024 | 26.57 | 26.67 | 26.36 | 26.65 | 176,088 | +0.26(+0.98%) |
May 29, 2024 | 26.41 | 26.56 | 26.29 | 26.39 | 103,313 | -0.28(-1.05%) |
May 28, 2024 | 27.22 | 27.31 | 26.60 | 26.67 | 159,780 | -0.38(-1.40%) |
May 24, 2024 | 26.96 | 27.12 | 26.59 | 27.05 | 148,308 | +0.26(+0.97%) |
May 23, 2024 | 27.29 | 27.29 | 26.61 | 26.79 | 160,360 | -0.50(-1.83%) |
May 22, 2024 | 27.22 | 27.51 | 27.08 | 27.29 | 192,411 | -0.07(-0.26%) |
May 21, 2024 | 27.20 | 27.42 | 26.98 | 27.36 | 107,484 | +0.05(+0.18%) |
May 20, 2024 | 27.53 | 27.68 | 27.30 | 27.31 | 185,245 | -0.30(-1.08%) |
May 17, 2024 | 27.72 | 27.84 | 27.46 | 27.61 | 197,698 | -0.14(-0.50%) |
May 16, 2024 | 27.60 | 27.77 | 27.28 | 27.75 | 201,367 | +0.27(+0.98%) |
May 15, 2024 | 27.15 | 27.54 | 27.13 | 27.48 | 221,858 | +0.45(+1.66%) |
May 14, 2024 | 27.49 | 27.63 | 27.02 | 27.03 | 195,864 | -0.15(-0.55%) |
May 13, 2024 | 26.90 | 27.50 | 26.57 | 27.18 | 296,313 | +0.43(+1.60%) |
May 10, 2024 | 26.81 | 26.81 | 26.50 | 26.75 | 177,728 | -0.09(-0.33%) |
May 09, 2024 | 26.76 | 26.99 | 26.62 | 26.84 | 198,508 | +0.44(+1.66%) |
May 08, 2024 | 26.00 | 26.55 | 25.91 | 26.40 | 166,339 | +0.20(+0.76%) |
May 07, 2024 | 25.92 | 26.30 | 25.82 | 26.20 | 245,318 | +0.19(+0.73%) |
May 06, 2024 | 26.51 | 26.64 | 25.89 | 26.01 | 185,200 | -0.11(-0.42%) |
May 03, 2024 | 26.41 | 26.41 | 25.95 | 26.12 | 221,095 | -0.01(-0.04%) |
May 02, 2024 | 25.92 | 26.35 | 25.81 | 26.13 | 216,415 | +0.43(+1.67%) |