Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 27.50 | 27.50 | 26.85 | 26.89 | 20,165 | -0.22(-0.81%) |
Jul 24, 2024 | 27.28 | 27.50 | 26.90 | 27.11 | 15,330 | +0.12(+0.44%) |
Jul 23, 2024 | 26.65 | 27.50 | 26.61 | 26.99 | 33,265 | +0.56(+2.12%) |
Jul 22, 2024 | 26.47 | 26.65 | 26.25 | 26.43 | 24,743 | -0.24(-0.90%) |
Jul 19, 2024 | 26.87 | 27.03 | 26.40 | 26.67 | 17,810 | +0.02(+0.08%) |
Jul 18, 2024 | 26.62 | 27.99 | 26.33 | 26.65 | 19,123 | -0.27(-1.00%) |
Jul 17, 2024 | 27.02 | 27.45 | 26.80 | 26.92 | 28,785 | -0.70(-2.53%) |
Jul 16, 2024 | 26.79 | 27.66 | 26.59 | 27.62 | 33,488 | +1.20(+4.54%) |
Jul 15, 2024 | 25.81 | 26.58 | 25.58 | 26.42 | 20,331 | +0.92(+3.61%) |
Jul 12, 2024 | 25.50 | 25.50 | 24.89 | 25.50 | 20,482 | +0.22(+0.87%) |
Jul 11, 2024 | 24.08 | 25.91 | 23.55 | 25.28 | 22,314 | +1.63(+6.89%) |
Jul 10, 2024 | 23.66 | 23.66 | 23.60 | 23.65 | 6,996 | +0.07(+0.30%) |
Jul 09, 2024 | 23.59 | 23.77 | 23.58 | 23.58 | 12,557 | -0.31(-1.30%) |
Jul 08, 2024 | 24.09 | 24.09 | 23.62 | 23.89 | 11,347 | +0.42(+1.79%) |
Jul 05, 2024 | 23.74 | 23.75 | 23.45 | 23.47 | 19,690 | -0.45(-1.88%) |
Jul 03, 2024 | 23.46 | 23.92 | 23.46 | 23.92 | 2,139 | -0.18(-0.75%) |
Jul 02, 2024 | 24.24 | 24.36 | 24.00 | 24.10 | 6,578 | -0.13(-0.54%) |
Jul 01, 2024 | 24.64 | 24.74 | 24.18 | 24.23 | 15,023 | -0.74(-2.96%) |
Jun 28, 2024 | 24.30 | 24.98 | 24.30 | 24.97 | 99,064 | +0.74(+3.05%) |
Jun 27, 2024 | 24.04 | 24.25 | 23.80 | 24.23 | 6,083 | +0.36(+1.51%) |
Jun 26, 2024 | 23.48 | 24.03 | 23.48 | 23.87 | 8,693 | +0.49(+2.10%) |
Jun 25, 2024 | 23.01 | 23.84 | 23.01 | 23.38 | 3,261 | -0.35(-1.47%) |
Jun 24, 2024 | 23.51 | 23.95 | 23.47 | 23.73 | 10,550 | +0.61(+2.64%) |
Jun 21, 2024 | 23.37 | 23.37 | 23.12 | 23.12 | 21,605 | -0.32(-1.37%) |
Jun 20, 2024 | 23.45 | 23.45 | 23.34 | 23.44 | 7,918 | +0.24(+1.03%) |
Jun 18, 2024 | 23.14 | 23.49 | 23.14 | 23.20 | 11,688 | -0.15(-0.64%) |
Jun 17, 2024 | 23.20 | 23.55 | 23.20 | 23.35 | 10,743 | +0.15(+0.65%) |
Jun 14, 2024 | 23.55 | 24.20 | 23.00 | 23.20 | 36,247 | -0.61(-2.56%) |
Jun 13, 2024 | 24.00 | 24.00 | 23.81 | 23.81 | 2,897 | -0.22(-0.92%) |
Jun 12, 2024 | 24.30 | 24.30 | 23.90 | 24.03 | 7,170 | +0.10(+0.42%) |
Jun 11, 2024 | 23.25 | 23.93 | 23.20 | 23.93 | 6,130 | +0.56(+2.40%) |
Jun 10, 2024 | 23.06 | 23.39 | 23.06 | 23.37 | 7,347 | +0.13(+0.56%) |
Jun 07, 2024 | 23.30 | 23.35 | 23.00 | 23.24 | 8,449 | -0.16(-0.68%) |
Jun 06, 2024 | 23.44 | 23.44 | 23.40 | 23.40 | 3,672 | -0.05(-0.21%) |
Jun 05, 2024 | 23.15 | 23.47 | 23.00 | 23.45 | 63,011 | +0.20(+0.86%) |
Jun 04, 2024 | 23.35 | 23.45 | 23.18 | 23.25 | 9,966 | -0.07(-0.30%) |
Jun 03, 2024 | 24.14 | 24.14 | 23.27 | 23.32 | 6,263 | -0.50(-2.10%) |
May 31, 2024 | 24.30 | 24.30 | 23.80 | 23.82 | 9,721 | -0.45(-1.85%) |
May 30, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 3,296 | +0.45(+1.89%) |
May 29, 2024 | 24.00 | 24.00 | 23.82 | 23.82 | 5,839 | -0.18(-0.75%) |
May 28, 2024 | 24.12 | 24.15 | 23.92 | 24.00 | 6,995 | -0.30(-1.23%) |
May 24, 2024 | 24.02 | 24.30 | 24.02 | 24.30 | 4,723 | +0.20(+0.83%) |
May 23, 2024 | 24.23 | 24.23 | 24.02 | 24.10 | 7,261 | -0.18(-0.74%) |
May 22, 2024 | 24.20 | 24.30 | 24.00 | 24.28 | 6,248 | +0.18(+0.75%) |
May 21, 2024 | 24.14 | 24.30 | 24.10 | 24.10 | 4,479 | -0.04(-0.17%) |
May 20, 2024 | 24.44 | 24.45 | 24.05 | 24.14 | 8,382 | -0.59(-2.39%) |
May 17, 2024 | 24.78 | 24.78 | 24.63 | 24.73 | 3,962 | +0.02(+0.08%) |
May 16, 2024 | 24.38 | 24.71 | 24.30 | 24.71 | 9,828 | +0.41(+1.69%) |
May 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 3,256 | -0.45(-1.82%) |
May 14, 2024 | 24.69 | 25.00 | 24.48 | 24.75 | 6,826 | -0.25(-1.00%) |
May 13, 2024 | 23.81 | 25.00 | 23.79 | 25.00 | 41,191 | +1.25(+5.26%) |
May 10, 2024 | 23.76 | 23.77 | 23.60 | 23.75 | 2,912 | -0.15(-0.63%) |
May 09, 2024 | 23.81 | 23.90 | 23.80 | 23.90 | 7,964 | -0.14(-0.58%) |
May 08, 2024 | 23.60 | 24.08 | 23.60 | 24.04 | 8,614 | +0.62(+2.65%) |
May 07, 2024 | 23.39 | 23.67 | 23.03 | 23.42 | 10,960 | +0.17(+0.73%) |
May 06, 2024 | 24.95 | 24.95 | 23.20 | 23.25 | 39,965 | -1.60(-6.44%) |
May 03, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 3,342 | +0.50(+2.05%) |
May 02, 2024 | 24.41 | 24.41 | 24.35 | 24.35 | 5,416 | -0.06(-0.25%) |