Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.10 | 25.11 | 24.99 | 25.02 | 25,049 | -0.02(-0.08%) |
Jul 26, 2024 | 25.00 | 25.09 | 24.93 | 25.04 | 34,093 | +0.24(+0.97%) |
Jul 25, 2024 | 24.73 | 24.97 | 24.73 | 24.80 | 19,283 | +0.00(+0.00%) |
Jul 24, 2024 | 24.96 | 24.99 | 24.77 | 24.80 | 36,254 | -0.23(-0.92%) |
Jul 23, 2024 | 25.12 | 25.12 | 25.00 | 25.03 | 26,492 | -0.19(-0.75%) |
Jul 22, 2024 | 25.27 | 25.34 | 25.10 | 25.22 | 80,330 | +0.12(+0.48%) |
Jul 19, 2024 | 25.16 | 25.16 | 25.02 | 25.10 | 29,496 | -0.22(-0.87%) |
Jul 18, 2024 | 25.62 | 25.62 | 25.26 | 25.32 | 45,703 | -0.27(-1.06%) |
Jul 17, 2024 | 25.45 | 25.64 | 25.45 | 25.59 | 48,129 | +0.05(+0.20%) |
Jul 16, 2024 | 25.39 | 25.54 | 25.33 | 25.54 | 40,584 | +0.10(+0.39%) |
Jul 15, 2024 | 25.49 | 25.51 | 25.36 | 25.44 | 18,568 | -0.12(-0.47%) |
Jul 12, 2024 | 25.43 | 25.65 | 25.43 | 25.56 | 50,645 | +0.44(+1.75%) |
Jul 11, 2024 | 25.01 | 25.20 | 25.00 | 25.12 | 62,285 | +0.43(+1.74%) |
Jul 10, 2024 | 24.66 | 24.72 | 24.61 | 24.69 | 37,738 | +0.30(+1.23%) |
Jul 09, 2024 | 24.36 | 24.41 | 24.31 | 24.39 | 35,339 | +0.02(+0.08%) |
Jul 08, 2024 | 24.57 | 24.57 | 24.33 | 24.37 | 68,343 | -0.12(-0.49%) |
Jul 05, 2024 | 24.47 | 24.54 | 24.39 | 24.49 | 17,218 | +0.15(+0.62%) |
Jul 03, 2024 | 24.11 | 24.38 | 24.11 | 24.34 | 14,621 | +0.31(+1.29%) |
Jul 02, 2024 | 23.89 | 24.05 | 23.84 | 24.03 | 37,692 | +0.15(+0.63%) |
Jul 01, 2024 | 24.12 | 24.12 | 23.84 | 23.88 | 91,304 | -0.12(-0.50%) |
Jun 28, 2024 | 23.98 | 24.09 | 23.96 | 24.00 | 18,241 | +0.05(+0.21%) |
Jun 27, 2024 | 23.91 | 23.98 | 23.86 | 23.95 | 23,735 | +0.01(+0.04%) |
Jun 26, 2024 | 24.01 | 24.01 | 23.80 | 23.94 | 37,313 | -0.25(-1.03%) |
Jun 25, 2024 | 24.25 | 24.30 | 24.12 | 24.19 | 28,118 | -0.02(-0.08%) |
Jun 24, 2024 | 24.14 | 24.33 | 24.12 | 24.21 | 44,247 | +0.22(+0.91%) |
Jun 21, 2024 | 24.04 | 24.06 | 23.95 | 23.99 | 18,508 | -0.16(-0.65%) |
Jun 20, 2024 | 24.16 | 24.19 | 24.03 | 24.15 | 19,442 | -0.07(-0.29%) |
Jun 18, 2024 | 24.16 | 24.22 | 24.15 | 24.22 | 32,862 | +0.15(+0.61%) |
Jun 17, 2024 | 24.07 | 24.15 | 23.94 | 24.07 | 22,866 | -0.12(-0.49%) |
Jun 14, 2024 | 24.15 | 24.19 | 24.07 | 24.19 | 13,124 | -0.14(-0.57%) |
Jun 13, 2024 | 24.47 | 24.47 | 24.21 | 24.33 | 26,982 | -0.17(-0.68%) |
Jun 12, 2024 | 24.73 | 24.73 | 24.50 | 24.50 | 29,959 | +0.22(+0.89%) |
Jun 11, 2024 | 24.31 | 24.32 | 24.18 | 24.28 | 39,177 | -0.43(-1.76%) |
Jun 10, 2024 | 24.54 | 24.71 | 24.54 | 24.71 | 13,587 | +0.05(+0.20%) |
Jun 07, 2024 | 24.87 | 24.87 | 24.64 | 24.66 | 35,121 | -0.54(-2.15%) |
Jun 06, 2024 | 25.22 | 25.27 | 25.12 | 25.21 | 101,651 | -0.10(-0.39%) |
Jun 05, 2024 | 25.34 | 25.34 | 25.13 | 25.30 | 47,719 | +0.10(+0.39%) |
Jun 04, 2024 | 25.08 | 25.27 | 24.95 | 25.21 | 82,754 | +0.14(+0.55%) |
Jun 03, 2024 | 24.97 | 25.14 | 24.96 | 25.07 | 38,308 | +0.11(+0.43%) |
May 31, 2024 | 24.91 | 24.97 | 24.76 | 24.96 | 22,619 | +0.18(+0.72%) |
May 30, 2024 | 24.69 | 24.87 | 24.64 | 24.78 | 55,227 | +0.35(+1.41%) |
May 29, 2024 | 24.53 | 24.57 | 24.41 | 24.44 | 78,664 | -0.41(-1.67%) |
May 28, 2024 | 25.03 | 25.03 | 24.80 | 24.85 | 18,373 | +0.01(+0.04%) |
May 24, 2024 | 24.85 | 24.91 | 24.81 | 24.84 | 92,735 | +0.15(+0.60%) |
May 23, 2024 | 25.03 | 25.03 | 24.61 | 24.69 | 31,592 | -0.44(-1.77%) |
May 22, 2024 | 25.17 | 25.24 | 25.08 | 25.14 | 121,160 | -0.18(-0.70%) |
May 21, 2024 | 25.30 | 25.40 | 25.27 | 25.31 | 17,933 | -0.08(-0.31%) |
May 20, 2024 | 25.50 | 25.50 | 25.36 | 25.39 | 20,467 | -0.14(-0.54%) |
May 17, 2024 | 25.53 | 25.58 | 25.47 | 25.53 | 25,359 | -0.04(-0.15%) |
May 16, 2024 | 25.65 | 25.71 | 25.56 | 25.57 | 24,388 | -0.07(-0.27%) |
May 15, 2024 | 25.51 | 25.65 | 25.40 | 25.64 | 27,206 | +0.44(+1.76%) |
May 14, 2024 | 25.24 | 25.44 | 25.10 | 25.20 | 22,701 | +0.07(+0.27%) |
May 13, 2024 | 25.23 | 25.23 | 25.07 | 25.13 | 19,971 | +0.00(+0.00%) |
May 10, 2024 | 25.26 | 25.47 | 25.07 | 25.13 | 42,114 | -0.20(-0.78%) |
May 09, 2024 | 25.20 | 25.33 | 24.97 | 25.32 | 38,873 | +0.14(+0.55%) |
May 08, 2024 | 25.13 | 25.20 | 24.92 | 25.19 | 62,525 | -0.17(-0.66%) |
May 07, 2024 | 25.42 | 25.46 | 25.28 | 25.35 | 42,647 | -0.06(-0.23%) |
May 06, 2024 | 25.40 | 25.43 | 25.34 | 25.41 | 23,465 | +0.08(+0.31%) |
May 03, 2024 | 25.36 | 25.42 | 25.26 | 25.33 | 22,111 | +0.14(+0.55%) |
May 02, 2024 | 24.94 | 25.24 | 24.92 | 25.20 | 72,799 | +0.68(+2.78%) |