Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 24.62 | 24.62 | 24.41 | 24.51 | 802,924 | -0.17(-0.69%) |
Jul 26, 2024 | 24.63 | 24.74 | 24.57 | 24.68 | 1,051,693 | +0.35(+1.44%) |
Jul 25, 2024 | 24.24 | 24.62 | 24.20 | 24.33 | 1,600,192 | -0.12(-0.49%) |
Jul 24, 2024 | 24.75 | 24.83 | 24.45 | 24.45 | 1,899,770 | -0.44(-1.77%) |
Jul 23, 2024 | 24.92 | 24.98 | 24.89 | 24.89 | 1,012,857 | -0.14(-0.56%) |
Jul 22, 2024 | 24.97 | 25.04 | 24.90 | 25.03 | 1,127,326 | +0.08(+0.32%) |
Jul 19, 2024 | 25.04 | 25.11 | 24.91 | 24.95 | 1,347,081 | -0.16(-0.64%) |
Jul 18, 2024 | 25.49 | 25.52 | 25.06 | 25.11 | 1,642,739 | -0.30(-1.18%) |
Jul 17, 2024 | 25.46 | 25.59 | 25.40 | 25.41 | 1,612,668 | -0.18(-0.70%) |
Jul 16, 2024 | 25.39 | 25.60 | 25.35 | 25.59 | 1,707,040 | +0.05(+0.20%) |
Jul 15, 2024 | 25.68 | 25.69 | 25.52 | 25.54 | 1,383,679 | -0.09(-0.35%) |
Jul 12, 2024 | 25.56 | 25.77 | 25.55 | 25.63 | 2,653,069 | +0.37(+1.46%) |
Jul 11, 2024 | 25.32 | 25.39 | 25.25 | 25.26 | 1,651,189 | +0.12(+0.48%) |
Jul 10, 2024 | 25.02 | 25.15 | 24.98 | 25.14 | 1,327,690 | +0.37(+1.49%) |
Jul 09, 2024 | 24.79 | 24.82 | 24.66 | 24.77 | 1,562,323 | +0.04(+0.16%) |
Jul 08, 2024 | 24.89 | 24.92 | 24.72 | 24.73 | 8,202,247 | -0.22(-0.88%) |
Jul 05, 2024 | 24.97 | 24.98 | 24.72 | 24.95 | 896,736 | +0.16(+0.65%) |
Jul 03, 2024 | 24.63 | 24.85 | 24.62 | 24.79 | 568,597 | +0.37(+1.52%) |
Jul 02, 2024 | 24.24 | 24.42 | 24.21 | 24.42 | 936,991 | +0.08(+0.33%) |
Jul 01, 2024 | 24.46 | 24.61 | 24.30 | 24.34 | 988,713 | -0.09(-0.37%) |
Jun 28, 2024 | 24.48 | 24.57 | 24.32 | 24.43 | 4,620,039 | -0.03(-0.12%) |
Jun 27, 2024 | 24.43 | 24.48 | 24.38 | 24.46 | 1,151,029 | +0.22(+0.91%) |
Jun 26, 2024 | 24.28 | 24.34 | 24.17 | 24.24 | 6,328,194 | -0.28(-1.14%) |
Jun 25, 2024 | 24.54 | 24.56 | 24.43 | 24.52 | 1,980,631 | +0.06(+0.25%) |
Jun 24, 2024 | 24.41 | 24.57 | 24.41 | 24.46 | 2,608,960 | +0.09(+0.37%) |
Jun 21, 2024 | 24.40 | 24.42 | 24.31 | 24.37 | 1,264,755 | -0.09(-0.37%) |
Jun 20, 2024 | 24.45 | 24.52 | 24.35 | 24.46 | 1,108,640 | +0.03(+0.12%) |
Jun 18, 2024 | 24.30 | 24.47 | 24.28 | 24.43 | 1,222,603 | +0.27(+1.12%) |
Jun 17, 2024 | 23.99 | 24.20 | 23.91 | 24.16 | 2,993,337 | +0.07(+0.29%) |
Jun 14, 2024 | 23.93 | 24.10 | 23.89 | 24.09 | 892,105 | -0.17(-0.70%) |
Jun 13, 2024 | 24.35 | 24.35 | 24.10 | 24.26 | 797,403 | -0.14(-0.57%) |
Jun 12, 2024 | 24.58 | 24.62 | 24.36 | 24.40 | 1,718,480 | +0.35(+1.46%) |
Jun 11, 2024 | 24.00 | 24.08 | 23.87 | 24.05 | 1,090,663 | -0.25(-1.03%) |
Jun 10, 2024 | 24.16 | 24.36 | 24.11 | 24.30 | 726,424 | +0.03(+0.12%) |
Jun 07, 2024 | 24.43 | 24.51 | 24.26 | 24.27 | 1,118,496 | -0.35(-1.43%) |
Jun 06, 2024 | 24.43 | 24.64 | 24.42 | 24.62 | 1,616,296 | +0.15(+0.60%) |
Jun 05, 2024 | 24.39 | 24.48 | 24.23 | 24.48 | 845,282 | +0.29(+1.22%) |
Jun 04, 2024 | 24.16 | 24.21 | 24.05 | 24.18 | 2,248,281 | -0.16(-0.64%) |
Jun 03, 2024 | 24.35 | 24.41 | 24.19 | 24.34 | 2,210,819 | +0.16(+0.65%) |
May 31, 2024 | 24.15 | 24.19 | 23.91 | 24.18 | 1,341,570 | +0.22(+0.90%) |
May 30, 2024 | 23.94 | 24.06 | 23.89 | 23.97 | 1,501,562 | +0.23(+0.95%) |
May 29, 2024 | 23.84 | 23.84 | 23.73 | 23.74 | 1,931,986 | -0.41(-1.71%) |
May 28, 2024 | 24.37 | 24.37 | 24.09 | 24.15 | 1,587,846 | -0.09(-0.36%) |
May 24, 2024 | 24.09 | 24.27 | 24.09 | 24.24 | 1,053,849 | +0.21(+0.86%) |
May 23, 2024 | 24.48 | 24.49 | 23.96 | 24.04 | 1,819,769 | -0.14(-0.57%) |
May 22, 2024 | 24.48 | 24.48 | 24.11 | 24.17 | 6,183,123 | -0.47(-1.91%) |
May 21, 2024 | 24.62 | 24.71 | 24.60 | 24.64 | 1,711,630 | +0.03(+0.12%) |
May 20, 2024 | 24.65 | 24.73 | 24.60 | 24.61 | 1,092,071 | -0.15(-0.59%) |
May 17, 2024 | 24.58 | 24.76 | 24.53 | 24.76 | 1,040,647 | +0.11(+0.44%) |
May 16, 2024 | 24.68 | 24.73 | 24.62 | 24.65 | 1,323,270 | +0.11(+0.44%) |
May 15, 2024 | 24.35 | 24.55 | 24.19 | 24.55 | 1,421,104 | +0.35(+1.46%) |
May 14, 2024 | 24.09 | 24.19 | 24.07 | 24.19 | 1,062,267 | +0.14(+0.57%) |
May 13, 2024 | 24.15 | 24.18 | 24.01 | 24.06 | 1,678,681 | +0.04(+0.16%) |
May 10, 2024 | 24.10 | 24.12 | 23.98 | 24.02 | 1,821,771 | -0.01(-0.04%) |
May 09, 2024 | 23.85 | 24.03 | 23.85 | 24.03 | 4,213,420 | -0.01(-0.04%) |
May 08, 2024 | 23.95 | 24.04 | 23.93 | 24.04 | 1,624,449 | -0.13(-0.53%) |
May 07, 2024 | 24.19 | 24.24 | 24.09 | 24.16 | 1,571,839 | +0.21(+0.86%) |
May 06, 2024 | 23.91 | 24.01 | 23.90 | 23.96 | 1,240,424 | +0.26(+1.08%) |
May 03, 2024 | 23.74 | 23.86 | 23.57 | 23.70 | 2,128,881 | +0.33(+1.43%) |
May 02, 2024 | 23.21 | 23.45 | 23.05 | 23.37 | 2,480,311 | +0.42(+1.84%) |