Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 24.80 | 24.84 | 24.76 | 24.84 | 2,265 | -0.05(-0.22%) |
Jul 26, 2024 | 24.80 | 24.97 | 24.80 | 24.90 | 2,289 | +0.20(+0.79%) |
Jul 25, 2024 | 24.69 | 24.78 | 24.67 | 24.70 | 2,429 | -0.08(-0.31%) |
Jul 24, 2024 | 24.94 | 24.94 | 24.78 | 24.78 | 123 | -0.31(-1.25%) |
Jul 23, 2024 | 25.05 | 25.11 | 25.05 | 25.09 | 878 | -0.17(-0.67%) |
Jul 22, 2024 | 25.20 | 25.32 | 25.18 | 25.27 | 4,431 | +0.16(+0.66%) |
Jul 19, 2024 | 25.10 | 25.12 | 25.09 | 25.10 | 2,797 | -0.19(-0.75%) |
Jul 18, 2024 | 25.38 | 25.38 | 25.29 | 25.29 | 793 | -0.19(-0.75%) |
Jul 17, 2024 | 25.52 | 25.52 | 25.43 | 25.48 | 1,709 | -0.27(-1.06%) |
Jul 16, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 1,773 | +0.12(+0.46%) |
Jul 15, 2024 | 25.71 | 25.71 | 25.64 | 25.64 | 1,100 | -0.18(-0.69%) |
Jul 12, 2024 | 25.84 | 25.84 | 25.81 | 25.81 | 5,267 | +0.07(+0.29%) |
Jul 11, 2024 | 25.83 | 25.83 | 25.70 | 25.74 | 23,159 | +0.09(+0.35%) |
Jul 10, 2024 | 25.62 | 25.65 | 25.58 | 25.65 | 3,228 | +0.08(+0.33%) |
Jul 09, 2024 | 25.41 | 25.58 | 25.41 | 25.57 | 10,074 | +0.11(+0.42%) |
Jul 08, 2024 | 25.46 | 25.49 | 25.44 | 25.46 | 697 | -0.01(-0.05%) |
Jul 05, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 329 | +0.11(+0.42%) |
Jul 03, 2024 | 25.27 | 25.36 | 25.27 | 25.36 | 2,894 | +0.26(+1.05%) |
Jul 02, 2024 | 24.87 | 25.10 | 24.87 | 25.10 | 2,855 | +0.08(+0.32%) |
Jul 01, 2024 | 25.05 | 25.05 | 25.01 | 25.02 | 3,995 | +0.03(+0.14%) |
Jun 28, 2024 | 25.05 | 25.06 | 24.99 | 24.99 | 21,926 | +0.03(+0.12%) |
Jun 27, 2024 | 25.02 | 25.02 | 24.92 | 24.96 | 5,154 | +0.01(+0.03%) |
Jun 26, 2024 | 24.94 | 24.95 | 24.90 | 24.95 | 10,475 | -0.03(-0.11%) |
Jun 25, 2024 | 24.92 | 24.97 | 24.92 | 24.97 | 1,086 | -0.06(-0.24%) |
Jun 24, 2024 | 25.08 | 25.08 | 25.03 | 25.03 | 591 | +0.02(+0.08%) |
Jun 21, 2024 | 25.02 | 25.04 | 25.00 | 25.01 | 1,316 | -0.06(-0.22%) |
Jun 20, 2024 | 25.07 | 25.07 | 25.05 | 25.07 | 773 | -0.02(-0.08%) |
Jun 18, 2024 | 25.04 | 25.09 | 25.04 | 25.09 | 279 | +0.17(+0.68%) |
Jun 17, 2024 | 24.82 | 24.92 | 24.82 | 24.92 | 588 | +0.14(+0.56%) |
Jun 14, 2024 | 24.75 | 24.78 | 24.73 | 24.78 | 2,384 | +0.02(+0.08%) |
Jun 13, 2024 | 24.75 | 24.76 | 24.66 | 24.76 | 741 | -0.05(-0.20%) |
Jun 12, 2024 | 24.83 | 24.83 | 24.81 | 24.81 | 679 | +0.22(+0.89%) |
Jun 11, 2024 | 24.64 | 24.64 | 24.49 | 24.59 | 3,694 | -0.07(-0.27%) |
Jun 10, 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 152 | +0.11(+0.43%) |
Jun 07, 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 428 | -0.20(-0.81%) |
Jun 06, 2024 | 24.79 | 24.79 | 24.72 | 24.75 | 3,298 | +0.09(+0.35%) |
Jun 05, 2024 | 24.50 | 24.67 | 24.50 | 24.67 | 132 | +0.31(+1.27%) |
Jun 04, 2024 | 24.26 | 24.36 | 24.26 | 24.36 | 280 | -0.27(-1.11%) |
Jun 03, 2024 | 24.60 | 24.63 | 24.58 | 24.63 | 5,258 | +0.21(+0.87%) |
May 31, 2024 | 24.36 | 24.42 | 24.36 | 24.42 | 748 | -0.19(-0.77%) |
May 30, 2024 | 24.58 | 24.61 | 24.58 | 24.61 | 224 | -0.04(-0.17%) |
May 29, 2024 | 24.66 | 24.68 | 24.65 | 24.65 | 1,045 | -0.26(-1.04%) |
May 28, 2024 | 24.93 | 24.94 | 24.89 | 24.91 | 3,190 | -0.05(-0.20%) |
May 24, 2024 | 24.98 | 25.03 | 24.94 | 24.96 | 15,995 | +0.05(+0.20%) |
May 23, 2024 | 24.96 | 24.97 | 24.89 | 24.91 | 2,194 | -0.11(-0.44%) |
May 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 145 | -0.04(-0.16%) |
May 21, 2024 | 25.08 | 25.08 | 25.03 | 25.06 | 682 | -0.11(-0.44%) |
May 20, 2024 | 25.14 | 25.17 | 25.13 | 25.17 | 2,259 | -0.05(-0.20%) |
May 17, 2024 | 25.22 | 25.22 | 25.19 | 25.22 | 458 | +0.07(+0.26%) |
May 16, 2024 | 25.15 | 25.15 | 25.12 | 25.15 | 799 | +0.06(+0.25%) |
May 15, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 194 | +0.16(+0.64%) |
May 14, 2024 | 24.91 | 24.93 | 24.85 | 24.93 | 1,142 | +0.09(+0.36%) |
May 13, 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 603 | +0.12(+0.49%) |
May 10, 2024 | 24.70 | 24.72 | 24.67 | 24.72 | 3,231 | +0.10(+0.41%) |
May 09, 2024 | 24.63 | 24.65 | 24.61 | 24.62 | 3,730 | -0.01(-0.04%) |
May 08, 2024 | 24.57 | 24.63 | 24.57 | 24.63 | 1,948 | +0.01(+0.04%) |
May 07, 2024 | 24.56 | 24.62 | 24.56 | 24.62 | 594 | -0.07(-0.30%) |
May 06, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 35 | +0.01(+0.06%) |
May 03, 2024 | 24.59 | 24.71 | 24.59 | 24.68 | 2,293 | +0.17(+0.71%) |
May 02, 2024 | 24.40 | 24.51 | 24.40 | 24.51 | 1,423 | +0.43(+1.80%) |