Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.07 | 25.34 | 24.76 | 25.17 | 1,415,002 | +0.10(+0.40%) |
Jul 26, 2024 | 25.50 | 25.60 | 24.75 | 25.07 | 2,662,217 | -0.03(-0.12%) |
Jul 25, 2024 | 25.30 | 25.77 | 25.06 | 25.10 | 1,989,097 | -0.28(-1.10%) |
Jul 24, 2024 | 25.09 | 25.92 | 25.09 | 25.38 | 1,846,264 | -0.10(-0.39%) |
Jul 23, 2024 | 24.96 | 25.58 | 24.96 | 25.48 | 1,224,488 | +0.35(+1.39%) |
Jul 22, 2024 | 24.68 | 25.15 | 24.19 | 25.13 | 1,025,449 | +0.63(+2.57%) |
Jul 19, 2024 | 24.85 | 25.10 | 23.82 | 24.50 | 1,294,783 | -0.96(-3.77%) |
Jul 18, 2024 | 25.46 | 26.05 | 25.19 | 25.46 | 1,166,141 | +0.02(+0.08%) |
Jul 17, 2024 | 25.08 | 25.66 | 24.77 | 25.44 | 1,499,591 | +0.11(+0.43%) |
Jul 16, 2024 | 24.62 | 25.40 | 24.50 | 25.33 | 1,065,121 | +0.90(+3.68%) |
Jul 15, 2024 | 24.05 | 24.53 | 23.85 | 24.43 | 1,135,840 | +0.36(+1.50%) |
Jul 12, 2024 | 24.45 | 24.51 | 24.00 | 24.07 | 784,566 | -0.10(-0.41%) |
Jul 11, 2024 | 23.84 | 24.47 | 23.58 | 24.17 | 1,127,345 | +0.93(+4.00%) |
Jul 10, 2024 | 23.34 | 23.54 | 22.93 | 23.24 | 1,357,054 | -0.17(-0.73%) |
Jul 09, 2024 | 23.85 | 23.90 | 23.28 | 23.41 | 1,555,335 | -0.55(-2.30%) |
Jul 08, 2024 | 24.43 | 24.75 | 23.95 | 23.96 | 1,022,300 | -0.21(-0.87%) |
Jul 05, 2024 | 24.60 | 24.67 | 24.16 | 24.17 | 758,342 | -0.54(-2.19%) |
Jul 03, 2024 | 24.99 | 24.99 | 24.66 | 24.71 | 425,282 | -0.15(-0.60%) |
Jul 02, 2024 | 24.72 | 24.98 | 24.47 | 24.86 | 904,566 | +0.19(+0.77%) |
Jul 01, 2024 | 25.40 | 25.40 | 24.43 | 24.67 | 1,251,389 | -0.04(-0.16%) |
Jun 28, 2024 | 24.97 | 25.09 | 24.59 | 24.71 | 1,470,887 | -0.03(-0.12%) |
Jun 27, 2024 | 24.43 | 25.20 | 24.27 | 24.74 | 1,401,075 | +0.32(+1.31%) |
Jun 26, 2024 | 24.59 | 24.81 | 24.22 | 24.42 | 868,912 | -0.47(-1.89%) |
Jun 25, 2024 | 25.32 | 25.45 | 24.79 | 24.89 | 693,242 | -0.61(-2.39%) |
Jun 24, 2024 | 25.65 | 26.18 | 25.48 | 25.50 | 733,958 | +0.07(+0.28%) |
Jun 21, 2024 | 25.20 | 25.61 | 25.05 | 25.43 | 1,558,671 | +0.13(+0.51%) |
Jun 20, 2024 | 25.21 | 25.60 | 25.07 | 25.30 | 589,955 | -0.06(-0.24%) |
Jun 18, 2024 | 25.64 | 25.79 | 25.09 | 25.36 | 860,770 | -0.24(-0.94%) |
Jun 17, 2024 | 25.24 | 25.77 | 24.95 | 25.60 | 1,042,564 | +0.44(+1.75%) |
Jun 14, 2024 | 26.00 | 26.01 | 24.90 | 25.16 | 1,473,095 | -1.36(-5.13%) |
Jun 13, 2024 | 27.36 | 27.58 | 26.49 | 26.52 | 1,153,785 | -1.12(-4.05%) |
Jun 12, 2024 | 27.87 | 28.46 | 27.35 | 27.64 | 988,805 | +0.40(+1.47%) |
Jun 11, 2024 | 27.66 | 27.79 | 26.75 | 27.24 | 1,021,065 | -0.61(-2.19%) |
Jun 10, 2024 | 27.39 | 28.11 | 26.94 | 27.85 | 1,395,393 | -0.03(-0.11%) |
Jun 07, 2024 | 26.99 | 27.92 | 26.83 | 27.88 | 1,186,864 | +0.56(+2.05%) |
Jun 06, 2024 | 27.85 | 28.01 | 27.13 | 27.32 | 1,309,445 | -0.72(-2.57%) |
Jun 05, 2024 | 28.35 | 28.38 | 27.78 | 28.04 | 1,319,181 | -0.09(-0.32%) |
Jun 04, 2024 | 27.76 | 28.21 | 27.69 | 28.13 | 1,345,339 | +0.04(+0.14%) |
Jun 03, 2024 | 28.30 | 28.48 | 27.41 | 28.09 | 1,085,978 | -0.15(-0.53%) |
May 31, 2024 | 27.68 | 28.41 | 27.42 | 28.24 | 1,003,541 | +0.56(+2.02%) |
May 30, 2024 | 27.15 | 27.69 | 27.05 | 27.68 | 577,112 | +0.65(+2.40%) |
May 29, 2024 | 26.93 | 27.16 | 26.78 | 27.03 | 646,723 | -0.38(-1.39%) |
May 28, 2024 | 27.35 | 27.71 | 27.22 | 27.41 | 1,031,234 | +0.17(+0.62%) |
May 24, 2024 | 26.95 | 27.27 | 26.79 | 27.24 | 833,702 | +0.32(+1.19%) |
May 23, 2024 | 28.05 | 28.15 | 26.79 | 26.92 | 956,399 | -1.13(-4.03%) |
May 22, 2024 | 28.02 | 28.34 | 27.72 | 28.05 | 756,646 | -0.17(-0.60%) |
May 21, 2024 | 28.65 | 28.71 | 28.17 | 28.22 | 778,881 | -0.64(-2.22%) |
May 20, 2024 | 29.14 | 29.28 | 28.74 | 28.86 | 689,996 | -0.26(-0.89%) |
May 17, 2024 | 29.47 | 29.52 | 29.04 | 29.12 | 935,062 | -0.52(-1.75%) |
May 16, 2024 | 29.67 | 29.70 | 29.35 | 29.64 | 778,885 | +0.07(+0.24%) |
May 15, 2024 | 30.05 | 30.19 | 29.22 | 29.57 | 1,094,848 | -0.15(-0.50%) |
May 14, 2024 | 30.10 | 30.29 | 29.45 | 29.72 | 1,103,142 | +0.25(+0.85%) |
May 13, 2024 | 29.35 | 30.05 | 29.35 | 29.47 | 1,018,104 | +0.56(+1.94%) |
May 10, 2024 | 29.08 | 29.21 | 28.30 | 28.91 | 1,012,184 | +0.01(+0.03%) |
May 09, 2024 | 28.63 | 29.06 | 28.51 | 28.90 | 994,486 | +0.34(+1.19%) |
May 08, 2024 | 27.47 | 28.61 | 27.35 | 28.56 | 1,028,902 | +0.82(+2.96%) |
May 07, 2024 | 27.98 | 28.53 | 27.74 | 27.74 | 1,292,751 | -0.38(-1.35%) |
May 06, 2024 | 27.70 | 28.26 | 27.03 | 28.12 | 1,764,252 | +0.71(+2.59%) |
May 03, 2024 | 30.37 | 30.89 | 26.97 | 27.41 | 2,258,260 | -2.81(-9.30%) |
May 02, 2024 | 29.97 | 30.44 | 29.76 | 30.22 | 1,071,321 | +0.78(+2.65%) |