Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.83 | 24.94 | 24.81 | 24.94 | 113,895 | +0.38(+1.55%) |
Jul 25, 2024 | 24.50 | 24.71 | 24.50 | 24.56 | 100,654 | +0.18(+0.74%) |
Jul 24, 2024 | 24.49 | 24.54 | 24.37 | 24.38 | 167,056 | -0.11(-0.45%) |
Jul 23, 2024 | 24.59 | 24.59 | 24.47 | 24.49 | 71,736 | -0.13(-0.53%) |
Jul 22, 2024 | 24.59 | 24.71 | 24.57 | 24.62 | 154,954 | +0.17(+0.70%) |
Jul 19, 2024 | 24.49 | 24.55 | 24.44 | 24.45 | 26,389 | -0.12(-0.49%) |
Jul 18, 2024 | 24.72 | 24.82 | 24.54 | 24.57 | 151,997 | -0.04(-0.16%) |
Jul 17, 2024 | 24.52 | 24.67 | 24.51 | 24.61 | 182,610 | +0.14(+0.57%) |
Jul 16, 2024 | 24.31 | 24.50 | 24.30 | 24.47 | 133,374 | -0.02(-0.08%) |
Jul 15, 2024 | 24.59 | 24.59 | 24.43 | 24.49 | 92,517 | -0.11(-0.45%) |
Jul 12, 2024 | 24.56 | 24.71 | 24.52 | 24.60 | 162,731 | +0.25(+1.03%) |
Jul 11, 2024 | 24.31 | 24.42 | 24.31 | 24.35 | 121,904 | +0.14(+0.58%) |
Jul 10, 2024 | 24.08 | 24.25 | 24.08 | 24.21 | 132,039 | +0.25(+1.04%) |
Jul 09, 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 136,750 | -0.06(-0.24%) |
Jul 08, 2024 | 24.09 | 24.14 | 23.99 | 24.02 | 126,660 | -0.03(-0.13%) |
Jul 05, 2024 | 24.06 | 24.08 | 23.93 | 24.05 | 109,021 | +0.13(+0.54%) |
Jul 03, 2024 | 23.82 | 23.99 | 23.82 | 23.92 | 166,329 | +0.26(+1.10%) |
Jul 02, 2024 | 23.59 | 23.70 | 23.57 | 23.66 | 118,965 | -0.02(-0.08%) |
Jul 01, 2024 | 23.75 | 23.92 | 23.65 | 23.68 | 249,176 | +0.11(+0.47%) |
Jun 28, 2024 | 23.52 | 23.64 | 23.50 | 23.57 | 120,351 | +0.02(+0.08%) |
Jun 27, 2024 | 23.57 | 23.63 | 23.50 | 23.55 | 143,366 | +0.01(+0.04%) |
Jun 26, 2024 | 23.58 | 23.62 | 23.49 | 23.54 | 100,491 | -0.25(-1.06%) |
Jun 25, 2024 | 23.76 | 23.84 | 23.67 | 23.79 | 130,130 | -0.02(-0.08%) |
Jun 24, 2024 | 23.71 | 23.89 | 23.70 | 23.81 | 96,264 | +0.20(+0.83%) |
Jun 21, 2024 | 23.64 | 23.69 | 23.56 | 23.62 | 85,714 | -0.10(-0.42%) |
Jun 20, 2024 | 23.61 | 23.72 | 23.61 | 23.71 | 136,180 | +0.06(+0.27%) |
Jun 18, 2024 | 23.55 | 23.70 | 23.55 | 23.65 | 76,478 | +0.16(+0.70%) |
Jun 17, 2024 | 23.36 | 23.51 | 23.30 | 23.49 | 115,126 | -0.01(-0.04%) |
Jun 14, 2024 | 23.40 | 23.50 | 23.27 | 23.50 | 75,186 | -0.13(-0.53%) |
Jun 13, 2024 | 23.70 | 23.70 | 23.56 | 23.62 | 87,262 | -0.23(-0.96%) |
Jun 12, 2024 | 23.96 | 24.04 | 23.82 | 23.85 | 78,988 | +0.18(+0.75%) |
Jun 11, 2024 | 23.66 | 23.72 | 23.57 | 23.67 | 142,339 | -0.29(-1.19%) |
Jun 10, 2024 | 23.92 | 24.02 | 23.85 | 23.96 | 165,484 | -0.02(-0.08%) |
Jun 07, 2024 | 24.09 | 24.11 | 23.95 | 23.98 | 169,735 | -0.27(-1.10%) |
Jun 06, 2024 | 24.14 | 24.30 | 24.08 | 24.25 | 448,332 | +0.09(+0.37%) |
Jun 05, 2024 | 24.15 | 24.18 | 24.07 | 24.16 | 207,852 | +0.09(+0.37%) |
Jun 04, 2024 | 24.01 | 24.12 | 23.96 | 24.07 | 260,764 | -0.06(-0.24%) |
Jun 03, 2024 | 24.15 | 24.24 | 24.02 | 24.13 | 308,888 | +0.00(+0.00%) |
May 31, 2024 | 24.03 | 24.17 | 23.98 | 24.13 | 114,936 | +0.28(+1.16%) |
May 30, 2024 | 23.82 | 23.95 | 23.80 | 23.85 | 132,373 | +0.10(+0.41%) |
May 29, 2024 | 23.83 | 23.91 | 23.75 | 23.75 | 62,574 | -0.28(-1.15%) |
May 28, 2024 | 24.16 | 24.18 | 23.96 | 24.03 | 76,521 | -0.09(-0.37%) |
May 24, 2024 | 24.08 | 24.13 | 24.03 | 24.12 | 69,537 | +0.17(+0.70%) |
May 23, 2024 | 24.27 | 24.27 | 23.90 | 23.95 | 144,342 | -0.22(-0.90%) |
May 22, 2024 | 24.32 | 24.32 | 24.10 | 24.17 | 305,832 | -0.25(-1.01%) |
May 21, 2024 | 24.45 | 24.45 | 24.39 | 24.41 | 90,217 | -0.05(-0.20%) |
May 20, 2024 | 24.57 | 24.60 | 24.44 | 24.46 | 82,677 | -0.14(-0.56%) |
May 17, 2024 | 24.42 | 24.60 | 24.42 | 24.60 | 121,970 | +0.15(+0.60%) |
May 16, 2024 | 24.51 | 24.55 | 24.44 | 24.45 | 210,059 | -0.06(-0.24%) |
May 15, 2024 | 24.41 | 24.51 | 24.32 | 24.51 | 89,868 | +0.29(+1.18%) |
May 14, 2024 | 24.22 | 24.30 | 24.19 | 24.23 | 79,862 | +0.04(+0.16%) |
May 13, 2024 | 24.14 | 24.27 | 24.10 | 24.19 | 97,457 | +0.10(+0.41%) |
May 10, 2024 | 24.11 | 24.15 | 24.04 | 24.09 | 82,751 | +0.11(+0.47%) |
May 09, 2024 | 23.80 | 24.00 | 23.80 | 23.97 | 108,478 | +0.18(+0.76%) |
May 08, 2024 | 23.73 | 23.84 | 23.70 | 23.79 | 227,482 | -0.04(-0.17%) |
May 07, 2024 | 23.85 | 23.88 | 23.77 | 23.83 | 130,399 | +0.06(+0.25%) |
May 06, 2024 | 23.80 | 23.80 | 23.72 | 23.77 | 122,448 | +0.11(+0.46%) |
May 03, 2024 | 23.78 | 23.78 | 23.59 | 23.66 | 81,754 | +0.15(+0.63%) |
May 02, 2024 | 23.51 | 23.63 | 23.40 | 23.52 | 111,146 | +0.15(+0.63%) |