Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 22.69 | 22.69 | 22.52 | 22.56 | 1,701 | -0.24(-1.06%) |
Jul 26, 2024 | 22.78 | 22.85 | 22.78 | 22.80 | 11,238 | +0.15(+0.64%) |
Jul 25, 2024 | 22.76 | 22.78 | 22.64 | 22.66 | 15,731 | -0.26(-1.15%) |
Jul 24, 2024 | 23.15 | 23.23 | 22.88 | 22.92 | 7,978 | -0.24(-1.02%) |
Jul 23, 2024 | 23.30 | 23.30 | 23.13 | 23.16 | 21,231 | -0.44(-1.88%) |
Jul 22, 2024 | 23.53 | 23.61 | 23.53 | 23.60 | 4,803 | +0.29(+1.23%) |
Jul 19, 2024 | 23.40 | 23.40 | 23.31 | 23.31 | 3,260 | -0.24(-1.03%) |
Jul 18, 2024 | 23.72 | 23.72 | 23.54 | 23.56 | 3,390 | -0.15(-0.64%) |
Jul 17, 2024 | 23.75 | 23.75 | 23.68 | 23.71 | 565 | -0.21(-0.86%) |
Jul 16, 2024 | 23.71 | 23.92 | 23.71 | 23.91 | 3,714 | +0.11(+0.46%) |
Jul 15, 2024 | 24.09 | 24.10 | 23.78 | 23.80 | 9,375 | -0.55(-2.25%) |
Jul 12, 2024 | 24.46 | 24.48 | 24.32 | 24.35 | 9,372 | +0.10(+0.42%) |
Jul 11, 2024 | 24.15 | 24.26 | 24.14 | 24.25 | 9,559 | +0.55(+2.33%) |
Jul 10, 2024 | 23.58 | 23.70 | 23.57 | 23.70 | 5,366 | -0.06(-0.26%) |
Jul 09, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 746 | +0.24(+1.00%) |
Jul 08, 2024 | 23.48 | 23.55 | 23.45 | 23.52 | 4,175 | -0.44(-1.85%) |
Jul 05, 2024 | 23.98 | 23.98 | 23.81 | 23.96 | 6,755 | -0.35(-1.46%) |
Jul 03, 2024 | 24.10 | 24.34 | 24.10 | 24.32 | 9,888 | +0.39(+1.63%) |
Jul 02, 2024 | 23.71 | 23.93 | 23.71 | 23.93 | 6,036 | +0.15(+0.64%) |
Jul 01, 2024 | 23.86 | 23.95 | 23.78 | 23.78 | 3,914 | +0.09(+0.37%) |
Jun 28, 2024 | 23.73 | 23.81 | 23.68 | 23.69 | 12,784 | +0.06(+0.24%) |
Jun 27, 2024 | 23.86 | 23.86 | 23.60 | 23.63 | 13,888 | -0.29(-1.21%) |
Jun 26, 2024 | 23.93 | 24.03 | 23.87 | 23.92 | 40,029 | -0.05(-0.23%) |
Jun 25, 2024 | 24.09 | 24.09 | 23.93 | 23.98 | 3,025 | -0.18(-0.73%) |
Jun 24, 2024 | 24.23 | 24.36 | 24.10 | 24.15 | 13,245 | -0.18(-0.74%) |
Jun 21, 2024 | 24.35 | 24.38 | 24.30 | 24.33 | 1,899 | -0.02(-0.08%) |
Jun 20, 2024 | 24.65 | 24.65 | 24.27 | 24.35 | 48,279 | -0.36(-1.46%) |
Jun 18, 2024 | 24.63 | 24.74 | 24.63 | 24.71 | 2,096 | +0.05(+0.20%) |
Jun 17, 2024 | 24.66 | 24.70 | 24.51 | 24.66 | 7,576 | -0.05(-0.22%) |
Jun 14, 2024 | 24.73 | 24.74 | 24.65 | 24.71 | 10,382 | +0.15(+0.62%) |
Jun 13, 2024 | 24.75 | 24.75 | 24.52 | 24.56 | 5,257 | -0.03(-0.13%) |
Jun 12, 2024 | 24.81 | 24.96 | 24.59 | 24.59 | 28,781 | -0.08(-0.31%) |
Jun 11, 2024 | 25.01 | 25.01 | 24.57 | 24.67 | 14,494 | -0.33(-1.32%) |
Jun 10, 2024 | 24.83 | 25.02 | 24.83 | 25.00 | 3,456 | +0.10(+0.41%) |
Jun 07, 2024 | 25.05 | 25.05 | 24.82 | 24.90 | 13,283 | -0.29(-1.17%) |
Jun 06, 2024 | 25.16 | 25.19 | 25.04 | 25.19 | 15,355 | -0.12(-0.47%) |
Jun 05, 2024 | 25.28 | 25.31 | 25.22 | 25.31 | 9,445 | -0.20(-0.77%) |
Jun 04, 2024 | 25.50 | 25.60 | 25.45 | 25.51 | 6,178 | +0.35(+1.41%) |
Jun 03, 2024 | 25.35 | 25.35 | 25.06 | 25.15 | 8,902 | -0.17(-0.69%) |
May 31, 2024 | 25.51 | 25.51 | 25.23 | 25.33 | 22,120 | -0.37(-1.44%) |
May 30, 2024 | 25.37 | 25.71 | 25.37 | 25.70 | 12,743 | +0.02(+0.09%) |
May 29, 2024 | 25.65 | 25.77 | 25.51 | 25.67 | 50,795 | -0.25(-0.95%) |
May 28, 2024 | 25.77 | 25.92 | 25.77 | 25.92 | 17,405 | +0.41(+1.62%) |
May 24, 2024 | 25.47 | 25.55 | 25.28 | 25.51 | 42,064 | -0.14(-0.54%) |
May 23, 2024 | 26.09 | 26.09 | 25.55 | 25.64 | 10,914 | -0.81(-3.04%) |
May 22, 2024 | 26.46 | 26.49 | 26.35 | 26.45 | 14,552 | +0.10(+0.37%) |
May 21, 2024 | 26.34 | 26.37 | 26.20 | 26.35 | 7,242 | -0.53(-1.98%) |
May 20, 2024 | 26.96 | 27.07 | 26.81 | 26.88 | 12,600 | -0.27(-0.99%) |
May 17, 2024 | 26.98 | 27.19 | 26.92 | 27.15 | 9,204 | +0.30(+1.11%) |
May 16, 2024 | 26.57 | 26.85 | 26.57 | 26.85 | 5,203 | +0.26(+0.99%) |
May 15, 2024 | 26.48 | 26.66 | 26.48 | 26.59 | 5,754 | +0.20(+0.77%) |
May 14, 2024 | 26.49 | 26.57 | 26.38 | 26.39 | 4,420 | -0.27(-1.00%) |
May 13, 2024 | 26.48 | 26.70 | 26.48 | 26.65 | 14,888 | +0.52(+1.97%) |
May 10, 2024 | 26.20 | 26.24 | 26.05 | 26.14 | 37,773 | +0.29(+1.13%) |
May 09, 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 11,710 | +0.81(+3.22%) |
May 08, 2024 | 24.99 | 25.05 | 24.90 | 25.04 | 11,590 | -0.36(-1.41%) |
May 07, 2024 | 25.18 | 25.43 | 25.18 | 25.40 | 37,939 | +0.04(+0.18%) |
May 06, 2024 | 25.51 | 25.51 | 25.35 | 25.35 | 14,258 | -0.15(-0.60%) |
May 03, 2024 | 25.48 | 25.55 | 25.31 | 25.51 | 16,214 | +0.09(+0.35%) |
May 02, 2024 | 24.98 | 25.51 | 24.95 | 25.42 | 22,813 | +1.22(+5.03%) |