Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 24.67 | 24.67 | 24.38 | 24.40 | 8,163 | -0.35(-1.41%) |
Jul 26, 2024 | 24.90 | 24.98 | 24.73 | 24.75 | 9,481 | +0.00(+0.00%) |
Jul 25, 2024 | 24.59 | 24.79 | 24.54 | 24.75 | 5,351 | +0.16(+0.65%) |
Jul 24, 2024 | 25.03 | 25.03 | 24.57 | 24.59 | 39,106 | -0.54(-2.15%) |
Jul 23, 2024 | 24.98 | 25.14 | 24.95 | 25.13 | 10,498 | -0.05(-0.20%) |
Jul 22, 2024 | 25.01 | 25.32 | 24.87 | 25.18 | 20,130 | +0.27(+1.10%) |
Jul 19, 2024 | 24.78 | 25.10 | 24.78 | 24.91 | 6,725 | +0.07(+0.26%) |
Jul 18, 2024 | 25.30 | 25.30 | 24.65 | 24.84 | 39,383 | -0.49(-1.93%) |
Jul 17, 2024 | 25.62 | 25.62 | 25.33 | 25.33 | 14,224 | -0.10(-0.39%) |
Jul 16, 2024 | 25.94 | 25.94 | 25.37 | 25.43 | 44,707 | -0.31(-1.20%) |
Jul 15, 2024 | 25.71 | 25.86 | 25.66 | 25.74 | 11,466 | -0.12(-0.46%) |
Jul 12, 2024 | 25.66 | 25.86 | 25.66 | 25.86 | 3,229 | +0.32(+1.25%) |
Jul 11, 2024 | 25.53 | 25.70 | 25.44 | 25.54 | 27,999 | +0.08(+0.31%) |
Jul 10, 2024 | 25.29 | 25.59 | 25.21 | 25.46 | 22,746 | +0.40(+1.60%) |
Jul 09, 2024 | 25.31 | 25.31 | 25.06 | 25.06 | 38,177 | +0.02(+0.08%) |
Jul 08, 2024 | 25.20 | 25.30 | 25.04 | 25.04 | 20,384 | +0.00(+0.00%) |
Jul 05, 2024 | 25.06 | 25.12 | 24.89 | 25.04 | 6,478 | +0.14(+0.56%) |
Jul 03, 2024 | 24.95 | 25.24 | 24.90 | 24.90 | 4,205 | +0.14(+0.55%) |
Jul 02, 2024 | 24.47 | 24.76 | 24.47 | 24.76 | 8,310 | +0.17(+0.70%) |
Jul 01, 2024 | 24.60 | 24.82 | 24.44 | 24.59 | 30,400 | -0.03(-0.12%) |
Jun 28, 2024 | 24.41 | 24.73 | 24.41 | 24.62 | 12,287 | +0.07(+0.29%) |
Jun 27, 2024 | 24.58 | 24.65 | 24.41 | 24.55 | 11,073 | -0.05(-0.18%) |
Jun 26, 2024 | 24.37 | 24.60 | 24.37 | 24.60 | 2,276 | +0.08(+0.34%) |
Jun 25, 2024 | 24.82 | 24.82 | 24.47 | 24.51 | 7,360 | -0.27(-1.07%) |
Jun 24, 2024 | 24.30 | 24.79 | 24.23 | 24.78 | 16,845 | +0.65(+2.69%) |
Jun 21, 2024 | 24.34 | 24.34 | 24.13 | 24.13 | 3,972 | -0.09(-0.37%) |
Jun 20, 2024 | 24.44 | 24.49 | 23.99 | 24.22 | 35,840 | -0.32(-1.32%) |
Jun 18, 2024 | 24.32 | 24.67 | 24.31 | 24.54 | 49,029 | +0.43(+1.80%) |
Jun 17, 2024 | 24.18 | 24.27 | 23.99 | 24.11 | 50,507 | -0.08(-0.33%) |
Jun 14, 2024 | 24.17 | 24.30 | 24.12 | 24.19 | 19,281 | -0.25(-1.01%) |
Jun 13, 2024 | 24.97 | 24.98 | 24.41 | 24.43 | 22,522 | -0.59(-2.36%) |
Jun 12, 2024 | 25.36 | 25.42 | 25.00 | 25.02 | 29,783 | -0.29(-1.13%) |
Jun 11, 2024 | 25.85 | 25.91 | 25.27 | 25.31 | 6,730 | -0.53(-2.06%) |
Jun 10, 2024 | 25.89 | 25.96 | 25.84 | 25.84 | 5,831 | -0.02(-0.08%) |
Jun 07, 2024 | 25.93 | 25.93 | 25.84 | 25.86 | 4,342 | -0.08(-0.30%) |
Jun 06, 2024 | 25.99 | 26.01 | 25.83 | 25.94 | 9,681 | -0.10(-0.38%) |
Jun 05, 2024 | 26.10 | 26.17 | 25.98 | 26.04 | 3,297 | +0.01(+0.04%) |
Jun 04, 2024 | 26.20 | 26.20 | 25.91 | 26.03 | 29,653 | -0.57(-2.15%) |
Jun 03, 2024 | 26.64 | 26.74 | 26.26 | 26.60 | 32,313 | +0.32(+1.21%) |
May 31, 2024 | 26.48 | 26.48 | 26.07 | 26.28 | 10,311 | -0.10(-0.37%) |
May 30, 2024 | 26.24 | 26.56 | 26.08 | 26.38 | 13,945 | +0.20(+0.77%) |
May 29, 2024 | 26.38 | 26.48 | 26.09 | 26.18 | 11,333 | -0.36(-1.37%) |
May 28, 2024 | 26.66 | 26.74 | 26.53 | 26.54 | 20,683 | +0.08(+0.30%) |
May 24, 2024 | 26.54 | 26.63 | 26.38 | 26.46 | 10,437 | -0.07(-0.26%) |
May 23, 2024 | 26.71 | 26.74 | 26.43 | 26.53 | 16,873 | -0.15(-0.55%) |
May 22, 2024 | 27.13 | 27.18 | 26.62 | 26.68 | 39,437 | -0.76(-2.76%) |
May 21, 2024 | 27.41 | 27.64 | 27.26 | 27.43 | 26,588 | +0.13(+0.46%) |
May 20, 2024 | 27.09 | 27.41 | 26.98 | 27.31 | 32,169 | +0.19(+0.69%) |
May 17, 2024 | 26.83 | 27.23 | 26.83 | 27.12 | 13,185 | +0.27(+1.00%) |
May 16, 2024 | 26.68 | 26.98 | 26.68 | 26.85 | 10,694 | +0.05(+0.17%) |
May 15, 2024 | 26.45 | 26.91 | 26.45 | 26.81 | 28,495 | +0.19(+0.70%) |
May 14, 2024 | 26.01 | 26.62 | 26.01 | 26.62 | 14,569 | +0.57(+2.17%) |
May 13, 2024 | 25.76 | 26.17 | 25.76 | 26.05 | 13,729 | +0.00(+0.02%) |
May 10, 2024 | 25.85 | 26.24 | 25.80 | 26.05 | 14,830 | +0.22(+0.86%) |
May 09, 2024 | 25.74 | 25.94 | 25.74 | 25.83 | 7,912 | +0.18(+0.71%) |
May 08, 2024 | 25.50 | 25.77 | 25.50 | 25.64 | 7,028 | -0.04(-0.15%) |
May 07, 2024 | 25.59 | 25.78 | 25.55 | 25.68 | 23,755 | -0.23(-0.87%) |
May 06, 2024 | 25.62 | 25.91 | 25.62 | 25.91 | 15,693 | +0.49(+1.94%) |
May 03, 2024 | 25.73 | 25.91 | 25.39 | 25.42 | 18,288 | -0.01(-0.04%) |
May 02, 2024 | 25.19 | 25.49 | 25.04 | 25.43 | 21,822 | +0.20(+0.78%) |