Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.93 | 25.40 | 24.87 | 24.92 | 24,083 | +0.06(+0.24%) |
Jul 25, 2024 | 24.87 | 24.99 | 24.57 | 24.86 | 31,916 | +0.14(+0.57%) |
Jul 24, 2024 | 24.75 | 25.09 | 24.51 | 24.72 | 23,198 | -0.03(-0.12%) |
Jul 23, 2024 | 24.50 | 24.83 | 24.44 | 24.75 | 35,228 | +0.26(+1.06%) |
Jul 22, 2024 | 24.70 | 24.87 | 24.27 | 24.49 | 17,725 | -0.31(-1.25%) |
Jul 19, 2024 | 25.57 | 25.57 | 24.76 | 24.80 | 14,481 | -0.52(-2.05%) |
Jul 18, 2024 | 25.34 | 25.83 | 25.08 | 25.32 | 28,098 | +0.07(+0.28%) |
Jul 17, 2024 | 25.42 | 25.80 | 25.15 | 25.25 | 23,643 | -0.17(-0.67%) |
Jul 16, 2024 | 24.79 | 25.58 | 24.00 | 25.42 | 34,592 | +1.48(+6.18%) |
Jul 15, 2024 | 22.87 | 23.97 | 22.87 | 23.94 | 66,232 | +1.23(+5.42%) |
Jul 12, 2024 | 22.74 | 23.07 | 22.65 | 22.71 | 37,527 | +0.00(+0.00%) |
Jul 11, 2024 | 22.41 | 22.88 | 22.41 | 22.71 | 24,221 | +0.34(+1.52%) |
Jul 10, 2024 | 22.76 | 22.93 | 22.36 | 22.37 | 15,715 | -0.32(-1.41%) |
Jul 09, 2024 | 22.80 | 23.01 | 22.52 | 22.69 | 34,497 | -0.06(-0.26%) |
Jul 08, 2024 | 23.23 | 23.53 | 22.75 | 22.75 | 20,400 | -0.31(-1.34%) |
Jul 05, 2024 | 23.93 | 23.93 | 23.06 | 23.06 | 24,567 | -0.53(-2.25%) |
Jul 03, 2024 | 23.53 | 23.90 | 23.44 | 23.59 | 25,590 | -0.18(-0.76%) |
Jul 02, 2024 | 24.30 | 24.38 | 23.77 | 23.77 | 30,139 | -0.37(-1.53%) |
Jul 01, 2024 | 24.82 | 24.89 | 24.14 | 24.14 | 24,929 | -0.78(-3.13%) |
Jun 28, 2024 | 24.51 | 25.05 | 24.42 | 24.92 | 30,052 | +0.42(+1.71%) |
Jun 27, 2024 | 24.92 | 25.09 | 24.35 | 24.50 | 50,408 | -0.42(-1.69%) |
Jun 26, 2024 | 24.74 | 25.17 | 24.65 | 24.92 | 45,403 | +0.27(+1.10%) |
Jun 25, 2024 | 23.99 | 24.75 | 23.94 | 24.65 | 47,054 | +0.53(+2.20%) |
Jun 24, 2024 | 23.88 | 24.55 | 23.88 | 24.12 | 41,370 | +0.18(+0.75%) |
Jun 21, 2024 | 23.67 | 24.32 | 23.48 | 23.94 | 49,221 | +0.24(+1.01%) |
Jun 20, 2024 | 23.65 | 23.96 | 23.63 | 23.70 | 36,400 | -0.06(-0.25%) |
Jun 18, 2024 | 23.34 | 23.90 | 23.34 | 23.76 | 26,210 | +0.34(+1.45%) |
Jun 17, 2024 | 23.14 | 23.57 | 23.14 | 23.42 | 26,612 | +0.11(+0.47%) |
Jun 14, 2024 | 23.51 | 23.62 | 23.26 | 23.31 | 29,801 | -0.51(-2.14%) |
Jun 13, 2024 | 24.10 | 24.21 | 23.79 | 23.82 | 35,192 | -0.40(-1.65%) |
Jun 12, 2024 | 24.79 | 24.82 | 24.22 | 24.22 | 46,837 | -0.10(-0.41%) |
Jun 11, 2024 | 24.12 | 24.35 | 24.09 | 24.32 | 29,753 | -0.02(-0.08%) |
Jun 10, 2024 | 24.27 | 24.62 | 24.03 | 24.34 | 32,986 | -0.03(-0.12%) |
Jun 07, 2024 | 24.00 | 24.47 | 24.00 | 24.37 | 44,785 | +0.11(+0.45%) |
Jun 06, 2024 | 24.49 | 24.57 | 24.14 | 24.26 | 41,366 | -0.16(-0.66%) |
Jun 05, 2024 | 24.47 | 24.64 | 24.24 | 24.42 | 46,088 | +0.10(+0.41%) |
Jun 04, 2024 | 24.11 | 24.40 | 23.82 | 24.32 | 53,020 | +0.19(+0.79%) |
Jun 03, 2024 | 24.37 | 24.52 | 23.45 | 24.13 | 65,051 | -0.24(-0.98%) |
May 31, 2024 | 23.44 | 24.51 | 23.29 | 24.37 | 47,956 | +0.92(+3.92%) |
May 30, 2024 | 23.37 | 23.59 | 23.16 | 23.45 | 31,164 | +0.02(+0.09%) |
May 29, 2024 | 23.74 | 23.74 | 23.41 | 23.43 | 17,183 | -0.52(-2.17%) |
May 28, 2024 | 24.07 | 24.22 | 23.85 | 23.95 | 34,853 | -0.23(-0.95%) |
May 24, 2024 | 23.89 | 24.33 | 23.80 | 24.18 | 37,777 | +0.30(+1.26%) |
May 23, 2024 | 24.46 | 24.75 | 23.82 | 23.88 | 42,242 | -0.62(-2.53%) |
May 22, 2024 | 24.86 | 24.94 | 24.28 | 24.50 | 52,245 | -0.41(-1.63%) |
May 21, 2024 | 24.84 | 24.97 | 24.75 | 24.91 | 27,592 | +0.06(+0.24%) |
May 20, 2024 | 24.85 | 24.95 | 24.66 | 24.85 | 42,664 | +0.00(+0.00%) |
May 17, 2024 | 24.54 | 24.89 | 24.54 | 24.85 | 28,528 | +0.28(+1.13%) |
May 16, 2024 | 24.78 | 24.84 | 24.46 | 24.57 | 19,779 | -0.16(-0.64%) |
May 15, 2024 | 24.63 | 24.82 | 24.20 | 24.73 | 42,284 | +0.23(+0.93%) |
May 14, 2024 | 24.77 | 24.77 | 24.49 | 24.50 | 46,123 | -0.06(-0.24%) |
May 13, 2024 | 24.55 | 24.79 | 24.50 | 24.56 | 52,201 | +0.01(+0.04%) |
May 10, 2024 | 24.65 | 24.71 | 24.48 | 24.55 | 27,911 | +0.00(+0.00%) |
May 09, 2024 | 24.61 | 24.79 | 24.50 | 24.55 | 59,273 | +0.08(+0.32%) |
May 08, 2024 | 24.34 | 24.53 | 24.22 | 24.47 | 75,819 | +0.03(+0.12%) |
May 07, 2024 | 24.25 | 24.58 | 24.25 | 24.44 | 89,077 | +0.21(+0.86%) |
May 06, 2024 | 23.97 | 24.47 | 23.95 | 24.23 | 85,485 | +0.27(+1.11%) |
May 03, 2024 | 24.02 | 24.19 | 23.88 | 23.97 | 65,558 | -0.05(-0.21%) |
May 02, 2024 | 24.12 | 24.41 | 23.91 | 24.01 | 78,067 | +0.18(+0.75%) |