Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.33 | 24.41 | 24.31 | 24.36 | 136,095 | +0.10(+0.41%) |
Jul 25, 2024 | 24.34 | 24.40 | 24.24 | 24.25 | 256,526 | -0.04(-0.16%) |
Jul 24, 2024 | 24.44 | 24.44 | 24.28 | 24.30 | 120,648 | -0.21(-0.88%) |
Jul 23, 2024 | 24.51 | 24.54 | 24.48 | 24.51 | 156,105 | -0.01(-0.04%) |
Jul 22, 2024 | 24.49 | 24.55 | 24.45 | 24.52 | 330,243 | +0.12(+0.49%) |
Jul 19, 2024 | 24.42 | 24.46 | 24.38 | 24.40 | 55,458 | -0.05(-0.18%) |
Jul 18, 2024 | 24.49 | 24.53 | 24.41 | 24.45 | 161,850 | -0.07(-0.27%) |
Jul 17, 2024 | 24.54 | 24.56 | 24.49 | 24.51 | 112,931 | -0.09(-0.37%) |
Jul 16, 2024 | 24.58 | 24.61 | 24.55 | 24.60 | 104,705 | +0.07(+0.27%) |
Jul 15, 2024 | 24.57 | 24.59 | 24.53 | 24.53 | 65,675 | +0.00(+0.02%) |
Jul 12, 2024 | 24.50 | 24.60 | 24.50 | 24.53 | 117,395 | +0.03(+0.12%) |
Jul 11, 2024 | 24.60 | 24.60 | 24.48 | 24.50 | 198,703 | -0.01(-0.04%) |
Jul 10, 2024 | 24.46 | 24.58 | 24.46 | 24.51 | 312,433 | +0.03(+0.10%) |
Jul 09, 2024 | 24.48 | 24.50 | 24.45 | 24.48 | 342,820 | +0.04(+0.18%) |
Jul 08, 2024 | 24.49 | 24.49 | 24.44 | 24.44 | 868,079 | -0.03(-0.12%) |
Jul 05, 2024 | 24.48 | 24.48 | 24.42 | 24.47 | 80,320 | +0.04(+0.16%) |
Jul 03, 2024 | 24.42 | 24.43 | 24.37 | 24.43 | 154,422 | +0.03(+0.12%) |
Jul 02, 2024 | 24.33 | 24.40 | 24.31 | 24.40 | 116,150 | +0.05(+0.21%) |
Jul 01, 2024 | 24.34 | 24.84 | 24.27 | 24.35 | 880,154 | +0.03(+0.12%) |
Jun 28, 2024 | 24.35 | 24.39 | 24.30 | 24.32 | 109,382 | -0.02(-0.08%) |
Jun 27, 2024 | 24.32 | 24.36 | 24.30 | 24.34 | 166,618 | +0.01(+0.04%) |
Jun 26, 2024 | 24.25 | 24.34 | 24.25 | 24.33 | 73,371 | +0.03(+0.12%) |
Jun 25, 2024 | 24.26 | 24.30 | 24.25 | 24.30 | 175,268 | +0.03(+0.12%) |
Jun 24, 2024 | 24.30 | 24.31 | 24.26 | 24.27 | 298,563 | +0.03(+0.12%) |
Jun 21, 2024 | 24.24 | 24.29 | 24.24 | 24.24 | 142,492 | -0.02(-0.08%) |
Jun 20, 2024 | 24.27 | 24.32 | 24.24 | 24.26 | 235,407 | -0.03(-0.13%) |
Jun 18, 2024 | 24.28 | 24.31 | 24.28 | 24.29 | 71,489 | +0.03(+0.13%) |
Jun 17, 2024 | 24.19 | 24.30 | 24.19 | 24.26 | 190,222 | +0.03(+0.12%) |
Jun 14, 2024 | 24.20 | 24.24 | 24.16 | 24.23 | 136,966 | -0.02(-0.08%) |
Jun 13, 2024 | 24.20 | 24.25 | 24.18 | 24.25 | 118,008 | +0.06(+0.24%) |
Jun 12, 2024 | 24.22 | 24.24 | 24.16 | 24.19 | 184,607 | +0.08(+0.34%) |
Jun 11, 2024 | 24.11 | 24.14 | 24.05 | 24.11 | 178,979 | -0.03(-0.12%) |
Jun 10, 2024 | 24.10 | 24.14 | 24.07 | 24.14 | 147,266 | +0.05(+0.19%) |
Jun 07, 2024 | 24.11 | 24.13 | 24.07 | 24.09 | 81,319 | -0.03(-0.10%) |
Jun 06, 2024 | 24.11 | 24.12 | 24.05 | 24.12 | 95,751 | +0.05(+0.21%) |
Jun 05, 2024 | 24.02 | 24.09 | 24.00 | 24.07 | 76,215 | +0.06(+0.25%) |
Jun 04, 2024 | 23.98 | 24.02 | 23.94 | 24.01 | 180,802 | +0.02(+0.08%) |
Jun 03, 2024 | 23.99 | 24.00 | 23.90 | 23.99 | 208,732 | +0.02(+0.08%) |
May 31, 2024 | 23.89 | 23.99 | 23.82 | 23.97 | 86,608 | +0.08(+0.33%) |
May 30, 2024 | 23.92 | 23.94 | 23.87 | 23.89 | 133,141 | -0.05(-0.23%) |
May 29, 2024 | 23.94 | 23.97 | 23.93 | 23.95 | 139,812 | -0.04(-0.15%) |
May 28, 2024 | 24.02 | 24.03 | 23.95 | 23.98 | 86,152 | -0.03(-0.12%) |
May 24, 2024 | 23.95 | 24.02 | 23.94 | 24.01 | 169,574 | +0.11(+0.46%) |
May 23, 2024 | 24.00 | 24.03 | 23.89 | 23.90 | 180,201 | -0.08(-0.33%) |
May 22, 2024 | 24.00 | 24.01 | 23.95 | 23.98 | 369,560 | -0.03(-0.12%) |
May 21, 2024 | 23.98 | 24.01 | 23.96 | 24.01 | 94,180 | +0.05(+0.21%) |
May 20, 2024 | 23.95 | 24.00 | 23.95 | 23.96 | 288,270 | -0.02(-0.08%) |
May 17, 2024 | 23.95 | 24.00 | 23.92 | 23.98 | 307,199 | +0.04(+0.17%) |
May 16, 2024 | 23.95 | 23.97 | 23.93 | 23.94 | 357,138 | -0.02(-0.08%) |
May 15, 2024 | 23.91 | 23.97 | 23.89 | 23.96 | 165,385 | +0.10(+0.42%) |
May 14, 2024 | 23.82 | 23.87 | 23.79 | 23.86 | 371,688 | +0.04(+0.17%) |
May 13, 2024 | 23.84 | 23.84 | 23.78 | 23.82 | 112,402 | +0.02(+0.08%) |
May 10, 2024 | 23.77 | 23.87 | 23.77 | 23.80 | 89,601 | +0.01(+0.04%) |
May 09, 2024 | 23.74 | 23.79 | 23.71 | 23.79 | 100,578 | +0.07(+0.30%) |
May 08, 2024 | 23.70 | 23.74 | 23.69 | 23.72 | 399,211 | -0.02(-0.08%) |
May 07, 2024 | 23.73 | 23.74 | 23.70 | 23.74 | 129,233 | +0.05(+0.21%) |
May 06, 2024 | 23.62 | 23.72 | 23.62 | 23.69 | 271,036 | +0.07(+0.30%) |
May 03, 2024 | 23.54 | 23.63 | 23.54 | 23.62 | 150,425 | +0.17(+0.70%) |
May 02, 2024 | 23.42 | 23.48 | 23.36 | 23.45 | 203,424 | +0.07(+0.32%) |