Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 24.61 | 24.62 | 24.47 | 24.47 | 4,021 | -0.13(-0.53%) |
Jul 26, 2024 | 24.49 | 24.64 | 24.49 | 24.60 | 2,721 | +0.28(+1.13%) |
Jul 25, 2024 | 24.56 | 24.56 | 24.32 | 24.32 | 1,086 | -0.05(-0.18%) |
Jul 24, 2024 | 24.71 | 24.78 | 24.37 | 24.37 | 2,246 | -0.39(-1.58%) |
Jul 23, 2024 | 24.80 | 24.84 | 24.72 | 24.76 | 7,474 | -0.20(-0.80%) |
Jul 22, 2024 | 25.03 | 25.03 | 24.96 | 24.96 | 752 | -0.04(-0.16%) |
Jul 19, 2024 | 25.10 | 25.10 | 24.93 | 25.00 | 1,634 | -0.02(-0.08%) |
Jul 18, 2024 | 25.54 | 25.54 | 25.02 | 25.02 | 5,769 | -0.46(-1.81%) |
Jul 17, 2024 | 25.65 | 25.65 | 25.42 | 25.48 | 5,956 | -0.31(-1.20%) |
Jul 16, 2024 | 25.62 | 25.79 | 25.62 | 25.79 | 2,650 | +0.21(+0.82%) |
Jul 15, 2024 | 25.69 | 25.78 | 25.58 | 25.58 | 8,036 | -0.40(-1.54%) |
Jul 12, 2024 | 26.02 | 26.16 | 25.96 | 25.98 | 19,101 | -0.12(-0.46%) |
Jul 11, 2024 | 26.04 | 26.30 | 26.00 | 26.10 | 11,507 | +0.17(+0.66%) |
Jul 10, 2024 | 25.79 | 25.98 | 25.77 | 25.93 | 17,408 | +0.15(+0.58%) |
Jul 09, 2024 | 25.82 | 25.89 | 25.26 | 25.78 | 26,567 | -0.11(-0.42%) |
Jul 08, 2024 | 25.94 | 25.94 | 25.77 | 25.89 | 15,761 | +0.12(+0.47%) |
Jul 05, 2024 | 25.55 | 25.85 | 25.55 | 25.77 | 7,589 | +0.35(+1.38%) |
Jul 03, 2024 | 25.04 | 25.46 | 25.04 | 25.42 | 21,086 | +0.38(+1.52%) |
Jul 02, 2024 | 24.71 | 25.04 | 24.42 | 25.04 | 61,527 | +0.79(+3.26%) |
Jul 01, 2024 | 24.24 | 24.71 | 24.09 | 24.25 | 7,466 | +0.12(+0.50%) |
Jun 28, 2024 | 24.19 | 24.45 | 24.12 | 24.13 | 7,642 | +0.11(+0.47%) |
Jun 27, 2024 | 24.13 | 24.14 | 23.95 | 24.02 | 14,825 | +0.02(+0.07%) |
Jun 26, 2024 | 24.01 | 24.04 | 23.90 | 24.00 | 3,350 | +0.21(+0.88%) |
Jun 25, 2024 | 23.90 | 23.90 | 23.69 | 23.79 | 3,735 | -0.08(-0.34%) |
Jun 24, 2024 | 23.72 | 23.98 | 23.72 | 23.87 | 5,058 | +0.15(+0.63%) |
Jun 21, 2024 | 23.61 | 23.86 | 23.58 | 23.72 | 14,394 | -0.21(-0.89%) |
Jun 20, 2024 | 24.08 | 24.08 | 23.91 | 23.93 | 5,329 | -0.02(-0.08%) |
Jun 18, 2024 | 23.93 | 24.09 | 23.90 | 23.95 | 12,995 | -0.01(-0.03%) |
Jun 17, 2024 | 23.63 | 24.21 | 23.60 | 23.96 | 1,982 | +0.28(+1.17%) |
Jun 14, 2024 | 23.91 | 23.91 | 23.61 | 23.68 | 14,272 | -0.31(-1.28%) |
Jun 13, 2024 | 24.22 | 24.22 | 23.89 | 23.99 | 2,989 | -0.35(-1.44%) |
Jun 12, 2024 | 24.24 | 24.63 | 24.17 | 24.34 | 9,149 | +0.51(+2.14%) |
Jun 11, 2024 | 23.66 | 23.86 | 23.21 | 23.83 | 15,244 | +0.12(+0.51%) |
Jun 10, 2024 | 23.71 | 23.85 | 23.66 | 23.71 | 1,603 | +0.09(+0.38%) |
Jun 07, 2024 | 23.85 | 23.85 | 23.45 | 23.62 | 4,859 | -0.25(-1.05%) |
Jun 06, 2024 | 23.70 | 23.87 | 23.68 | 23.87 | 1,549 | +0.17(+0.72%) |
Jun 05, 2024 | 23.71 | 23.75 | 23.70 | 23.70 | 936 | +0.22(+0.94%) |
Jun 04, 2024 | 23.41 | 23.55 | 23.37 | 23.48 | 3,807 | -0.12(-0.51%) |
Jun 03, 2024 | 23.67 | 23.67 | 23.52 | 23.60 | 1,866 | +0.33(+1.42%) |
May 31, 2024 | 23.15 | 23.27 | 23.15 | 23.27 | 18,201 | +0.00(+0.00%) |
May 30, 2024 | 23.51 | 23.51 | 23.27 | 23.27 | 3,922 | -0.29(-1.23%) |
May 29, 2024 | 23.74 | 23.78 | 23.50 | 23.56 | 12,257 | -0.52(-2.16%) |
May 28, 2024 | 23.87 | 24.10 | 23.87 | 24.08 | 8,273 | +0.31(+1.30%) |
May 24, 2024 | 23.77 | 23.85 | 23.77 | 23.77 | 1,038 | +0.16(+0.68%) |
May 23, 2024 | 24.09 | 24.09 | 23.61 | 23.61 | 1,612 | -0.26(-1.09%) |
May 22, 2024 | 23.91 | 23.98 | 23.79 | 23.87 | 6,950 | -0.08(-0.32%) |
May 21, 2024 | 23.85 | 24.20 | 23.85 | 23.95 | 14,386 | -0.02(-0.10%) |
May 20, 2024 | 23.94 | 24.06 | 23.94 | 23.97 | 5,508 | -0.05(-0.21%) |
May 17, 2024 | 24.15 | 24.15 | 23.95 | 24.02 | 4,357 | -0.30(-1.23%) |
May 16, 2024 | 24.52 | 24.76 | 24.32 | 24.32 | 2,660 | -0.27(-1.10%) |
May 15, 2024 | 24.36 | 24.61 | 24.36 | 24.59 | 7,137 | +0.47(+1.95%) |
May 14, 2024 | 24.03 | 24.13 | 24.03 | 24.12 | 1,375 | +0.17(+0.70%) |
May 13, 2024 | 24.12 | 24.12 | 23.95 | 23.95 | 901 | -0.16(-0.66%) |
May 10, 2024 | 23.96 | 24.11 | 23.96 | 24.11 | 977 | +0.05(+0.21%) |
May 09, 2024 | 24.23 | 24.26 | 24.06 | 24.06 | 2,541 | -0.27(-1.09%) |
May 08, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 486 | -0.10(-0.39%) |
May 07, 2024 | 24.42 | 24.46 | 24.42 | 24.42 | 2,638 | +0.00(+0.00%) |
May 06, 2024 | 24.30 | 24.43 | 24.05 | 24.42 | 6,537 | +0.23(+0.95%) |
May 03, 2024 | 24.11 | 24.19 | 23.91 | 24.19 | 8,533 | +0.28(+1.17%) |
May 02, 2024 | 23.62 | 23.94 | 23.57 | 23.91 | 4,164 | +0.46(+1.96%) |