Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.59 | 25.80 | 25.59 | 25.70 | 5,965 | +0.30(+1.18%) |
Jul 25, 2024 | 25.39 | 25.69 | 25.39 | 25.40 | 21,612 | -0.21(-0.82%) |
Jul 24, 2024 | 26.00 | 26.00 | 25.61 | 25.61 | 6,268 | -0.60(-2.29%) |
Jul 23, 2024 | 26.47 | 26.47 | 26.11 | 26.21 | 50,228 | -0.18(-0.68%) |
Jul 22, 2024 | 26.16 | 26.39 | 26.02 | 26.39 | 34,538 | +0.23(+0.88%) |
Jul 19, 2024 | 26.13 | 26.27 | 26.00 | 26.16 | 12,006 | +0.10(+0.38%) |
Jul 18, 2024 | 25.90 | 26.14 | 25.90 | 26.06 | 15,833 | +0.23(+0.91%) |
Jul 17, 2024 | 25.87 | 25.92 | 25.83 | 25.83 | 59,647 | +0.03(+0.11%) |
Jul 16, 2024 | 25.66 | 25.82 | 25.66 | 25.80 | 9,623 | +0.09(+0.33%) |
Jul 15, 2024 | 25.90 | 25.90 | 25.62 | 25.71 | 44,576 | +0.08(+0.29%) |
Jul 12, 2024 | 25.59 | 25.66 | 25.55 | 25.63 | 17,117 | +0.12(+0.45%) |
Jul 11, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 76,943 | +0.14(+0.55%) |
Jul 10, 2024 | 25.27 | 25.39 | 25.26 | 25.38 | 2,295 | +0.01(+0.04%) |
Jul 09, 2024 | 25.15 | 25.37 | 25.15 | 25.37 | 8,817 | +0.11(+0.44%) |
Jul 08, 2024 | 25.06 | 25.35 | 25.06 | 25.26 | 21,527 | -0.01(-0.04%) |
Jul 05, 2024 | 25.46 | 25.51 | 25.25 | 25.27 | 36,505 | -0.25(-0.96%) |
Jul 03, 2024 | 25.42 | 25.63 | 25.42 | 25.52 | 8,169 | +0.16(+0.61%) |
Jul 02, 2024 | 25.26 | 25.37 | 25.25 | 25.36 | 20,193 | +0.13(+0.52%) |
Jul 01, 2024 | 25.22 | 25.24 | 25.03 | 25.23 | 4,470 | +0.13(+0.52%) |
Jun 28, 2024 | 24.76 | 25.16 | 24.76 | 25.10 | 27,640 | +0.11(+0.44%) |
Jun 27, 2024 | 25.08 | 25.10 | 24.90 | 24.99 | 20,940 | +0.00(+0.00%) |
Jun 26, 2024 | 25.02 | 25.03 | 24.87 | 24.99 | 25,554 | -0.06(-0.24%) |
Jun 25, 2024 | 24.92 | 25.05 | 24.90 | 25.05 | 31,504 | +0.13(+0.52%) |
Jun 24, 2024 | 24.60 | 25.00 | 24.60 | 24.92 | 6,027 | +0.48(+1.97%) |
Jun 21, 2024 | 24.50 | 24.54 | 24.44 | 24.44 | 19,093 | -0.08(-0.33%) |
Jun 20, 2024 | 24.54 | 24.54 | 24.33 | 24.52 | 29,227 | +0.23(+0.95%) |
Jun 18, 2024 | 24.29 | 24.41 | 24.29 | 24.29 | 12,285 | +0.15(+0.61%) |
Jun 17, 2024 | 24.12 | 24.23 | 24.02 | 24.14 | 14,355 | +0.00(+0.01%) |
Jun 14, 2024 | 24.26 | 24.29 | 24.08 | 24.14 | 35,635 | -0.26(-1.07%) |
Jun 13, 2024 | 24.41 | 24.41 | 24.33 | 24.40 | 107,151 | -0.14(-0.57%) |
Jun 12, 2024 | 24.63 | 24.63 | 24.50 | 24.54 | 26,882 | +0.04(+0.16%) |
Jun 11, 2024 | 24.49 | 24.61 | 24.46 | 24.50 | 23,114 | -0.11(-0.45%) |
Jun 10, 2024 | 24.22 | 24.67 | 24.22 | 24.61 | 872,914 | +0.30(+1.23%) |
Jun 07, 2024 | 24.22 | 24.43 | 24.14 | 24.31 | 14,363 | +0.02(+0.08%) |
Jun 06, 2024 | 24.24 | 24.33 | 24.16 | 24.29 | 13,627 | +0.01(+0.04%) |
Jun 05, 2024 | 24.07 | 24.32 | 24.05 | 24.28 | 8,678 | +0.09(+0.37%) |
Jun 04, 2024 | 23.88 | 24.19 | 23.85 | 24.19 | 23,244 | +0.08(+0.33%) |
Jun 03, 2024 | 24.26 | 24.26 | 23.98 | 24.11 | 40,396 | -0.22(-0.90%) |
May 31, 2024 | 23.77 | 24.37 | 23.77 | 24.33 | 25,383 | +0.34(+1.42%) |
May 30, 2024 | 23.95 | 24.05 | 23.95 | 23.99 | 72,440 | -0.03(-0.12%) |
May 29, 2024 | 24.08 | 24.08 | 23.92 | 24.02 | 62,472 | -0.19(-0.78%) |
May 28, 2024 | 24.30 | 24.30 | 24.11 | 24.21 | 39,984 | +0.02(+0.08%) |
May 24, 2024 | 24.29 | 24.29 | 24.11 | 24.19 | 20,697 | +0.03(+0.12%) |
May 23, 2024 | 24.42 | 24.45 | 24.11 | 24.16 | 31,235 | -0.24(-0.97%) |
May 22, 2024 | 24.95 | 24.95 | 24.37 | 24.40 | 4,246 | -0.36(-1.47%) |
May 21, 2024 | 24.80 | 24.80 | 24.73 | 24.76 | 147,896 | +0.02(+0.08%) |
May 20, 2024 | 24.63 | 24.98 | 24.63 | 24.74 | 284,425 | +0.08(+0.32%) |
May 17, 2024 | 24.48 | 24.67 | 24.37 | 24.66 | 43,002 | +0.25(+1.01%) |
May 16, 2024 | 24.44 | 24.54 | 24.41 | 24.42 | 94,739 | -0.04(-0.16%) |
May 15, 2024 | 24.76 | 24.76 | 24.37 | 24.46 | 251,013 | -0.03(-0.12%) |
May 14, 2024 | 24.21 | 24.49 | 24.17 | 24.49 | 47,472 | +0.28(+1.14%) |
May 13, 2024 | 24.43 | 24.43 | 24.19 | 24.21 | 43,650 | -0.08(-0.32%) |
May 10, 2024 | 24.32 | 24.32 | 24.16 | 24.29 | 270,999 | +0.00(+0.00%) |
May 09, 2024 | 24.41 | 24.41 | 24.24 | 24.29 | 103,345 | +0.05(+0.20%) |
May 08, 2024 | 24.07 | 24.25 | 24.07 | 24.24 | 302,464 | +0.08(+0.33%) |
May 07, 2024 | 24.15 | 24.21 | 24.09 | 24.16 | 94,697 | +0.13(+0.53%) |
May 06, 2024 | 24.05 | 24.12 | 23.90 | 24.03 | 99,574 | +0.16(+0.66%) |
May 03, 2024 | 23.66 | 23.90 | 23.66 | 23.87 | 21,918 | +0.08(+0.33%) |
May 02, 2024 | 23.58 | 23.84 | 23.58 | 23.80 | 28,650 | +0.36(+1.51%) |