Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.65 | 26.65 | 26.34 | 26.54 | 230,726 | -0.05(-0.19%) |
Jul 18, 2024 | 26.47 | 26.91 | 26.43 | 26.59 | 299,422 | -0.08(-0.30%) |
Jul 17, 2024 | 26.48 | 26.89 | 26.36 | 26.67 | 494,842 | +0.16(+0.60%) |
Jul 16, 2024 | 26.19 | 26.60 | 26.19 | 26.51 | 399,576 | +0.53(+2.04%) |
Jul 15, 2024 | 25.84 | 26.03 | 25.74 | 25.98 | 333,272 | +0.32(+1.25%) |
Jul 12, 2024 | 25.73 | 25.97 | 25.53 | 25.66 | 516,627 | +0.19(+0.75%) |
Jul 11, 2024 | 25.19 | 25.59 | 25.10 | 25.47 | 381,670 | +0.82(+3.33%) |
Jul 10, 2024 | 24.59 | 24.74 | 24.44 | 24.65 | 237,610 | +0.20(+0.82%) |
Jul 09, 2024 | 24.46 | 24.57 | 24.27 | 24.45 | 608,691 | -0.16(-0.65%) |
Jul 08, 2024 | 24.56 | 24.78 | 24.47 | 24.61 | 285,162 | +0.07(+0.29%) |
Jul 05, 2024 | 24.28 | 24.63 | 24.20 | 24.54 | 301,760 | +0.13(+0.53%) |
Jul 03, 2024 | 24.51 | 24.76 | 24.40 | 24.41 | 74,232 | -0.10(-0.41%) |
Jul 02, 2024 | 24.51 | 24.65 | 24.41 | 24.51 | 335,951 | +0.06(+0.25%) |
Jul 01, 2024 | 24.64 | 24.85 | 24.25 | 24.45 | 214,634 | -0.31(-1.25%) |
Jun 28, 2024 | 24.72 | 24.80 | 24.35 | 24.76 | 827,346 | +0.27(+1.09%) |
Jun 27, 2024 | 24.27 | 24.51 | 24.15 | 24.49 | 228,905 | +0.33(+1.35%) |
Jun 26, 2024 | 24.15 | 24.42 | 24.10 | 24.17 | 318,586 | -0.19(-0.77%) |
Jun 25, 2024 | 24.43 | 24.43 | 24.13 | 24.36 | 462,472 | -0.07(-0.28%) |
Jun 24, 2024 | 24.39 | 24.68 | 24.35 | 24.42 | 821,372 | +0.11(+0.45%) |
Jun 21, 2024 | 24.30 | 24.37 | 24.17 | 24.32 | 529,226 | +0.09(+0.37%) |
Jun 20, 2024 | 23.95 | 24.34 | 23.91 | 24.23 | 258,379 | -0.03(-0.12%) |
Jun 18, 2024 | 24.37 | 24.52 | 24.23 | 24.26 | 162,520 | -0.06(-0.24%) |
Jun 17, 2024 | 24.39 | 24.54 | 24.28 | 24.32 | 202,334 | -0.18(-0.73%) |
Jun 14, 2024 | 24.48 | 24.69 | 24.39 | 24.49 | 356,211 | -0.10(-0.40%) |
Jun 13, 2024 | 24.24 | 24.71 | 24.22 | 24.59 | 368,091 | +0.26(+1.06%) |
Jun 12, 2024 | 24.52 | 24.73 | 24.32 | 24.34 | 205,799 | +0.40(+1.66%) |
Jun 11, 2024 | 24.03 | 24.15 | 23.91 | 23.94 | 392,982 | -0.28(-1.15%) |
Jun 10, 2024 | 24.18 | 24.39 | 23.84 | 24.22 | 768,594 | -0.18(-0.73%) |
Jun 07, 2024 | 24.48 | 24.72 | 24.38 | 24.39 | 210,378 | -0.37(-1.48%) |
Jun 06, 2024 | 24.53 | 24.78 | 24.51 | 24.76 | 175,286 | +0.13(+0.52%) |
Jun 05, 2024 | 24.66 | 24.71 | 24.51 | 24.63 | 319,115 | -0.06(-0.24%) |
Jun 04, 2024 | 24.82 | 24.95 | 24.67 | 24.69 | 226,818 | -0.26(-1.03%) |
Jun 03, 2024 | 24.69 | 24.99 | 24.52 | 24.95 | 361,119 | +0.41(+1.66%) |
May 31, 2024 | 24.16 | 24.64 | 24.07 | 24.54 | 482,447 | +0.49(+2.02%) |
May 30, 2024 | 23.78 | 24.22 | 23.78 | 24.06 | 234,048 | +0.41(+1.72%) |
May 29, 2024 | 23.48 | 23.72 | 23.47 | 23.65 | 277,752 | -0.06(-0.25%) |
May 28, 2024 | 24.02 | 24.16 | 23.62 | 23.71 | 300,836 | -0.28(-1.16%) |
May 24, 2024 | 24.29 | 24.40 | 23.89 | 23.99 | 207,544 | -0.20(-0.82%) |
May 23, 2024 | 24.42 | 24.44 | 24.12 | 24.19 | 325,646 | -0.26(-1.05%) |
May 22, 2024 | 24.30 | 24.50 | 24.26 | 24.44 | 245,752 | +0.02(+0.08%) |
May 21, 2024 | 24.52 | 24.57 | 24.35 | 24.42 | 211,585 | -0.09(-0.36%) |
May 20, 2024 | 24.97 | 25.21 | 24.44 | 24.51 | 160,239 | -0.52(-2.06%) |
May 17, 2024 | 25.13 | 25.14 | 24.89 | 25.03 | 160,903 | +0.00(+0.00%) |
May 16, 2024 | 25.04 | 25.08 | 24.89 | 25.03 | 165,533 | +0.03(+0.12%) |
May 15, 2024 | 25.09 | 25.17 | 24.91 | 25.00 | 340,830 | +0.16(+0.64%) |
May 14, 2024 | 24.87 | 24.89 | 24.46 | 24.84 | 459,111 | +0.22(+0.89%) |
May 13, 2024 | 24.88 | 24.92 | 24.54 | 24.62 | 446,672 | -0.18(-0.72%) |
May 10, 2024 | 24.97 | 24.98 | 24.72 | 24.80 | 711,887 | -0.14(-0.56%) |
May 09, 2024 | 24.83 | 25.03 | 24.70 | 24.94 | 153,692 | +0.18(+0.72%) |
May 08, 2024 | 25.02 | 25.12 | 24.58 | 24.76 | 179,161 | -0.26(-1.03%) |
May 07, 2024 | 24.91 | 25.21 | 24.88 | 25.02 | 172,834 | +0.27(+1.08%) |
May 06, 2024 | 24.99 | 25.14 | 24.65 | 24.75 | 181,595 | -0.11(-0.44%) |
May 03, 2024 | 25.56 | 25.66 | 24.64 | 24.86 | 263,128 | -0.35(-1.38%) |
May 02, 2024 | 25.29 | 25.45 | 25.11 | 25.21 | 464,412 | +0.16(+0.63%) |