Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 25.54 | 25.54 | 25.12 | 25.34 | 13,642 | +0.00(+0.00%) |
Jul 22, 2024 | 25.45 | 25.45 | 25.09 | 25.34 | 9,680 | -0.27(-1.05%) |
Jul 19, 2024 | 25.67 | 25.70 | 25.36 | 25.61 | 9,022 | -0.17(-0.66%) |
Jul 18, 2024 | 26.02 | 26.14 | 25.70 | 25.78 | 18,595 | -0.12(-0.46%) |
Jul 17, 2024 | 25.97 | 26.20 | 25.75 | 25.90 | 36,402 | -0.32(-1.22%) |
Jul 16, 2024 | 25.69 | 26.45 | 25.69 | 26.22 | 45,748 | -0.12(-0.46%) |
Jul 15, 2024 | 26.59 | 26.59 | 26.23 | 26.34 | 14,965 | -0.26(-0.98%) |
Jul 12, 2024 | 26.25 | 26.61 | 26.17 | 26.60 | 29,313 | +0.71(+2.74%) |
Jul 11, 2024 | 25.71 | 26.25 | 25.61 | 25.89 | 39,802 | +0.29(+1.13%) |
Jul 10, 2024 | 25.23 | 25.69 | 25.20 | 25.60 | 16,178 | +0.43(+1.71%) |
Jul 09, 2024 | 25.20 | 25.26 | 25.07 | 25.17 | 10,601 | -0.17(-0.67%) |
Jul 08, 2024 | 25.38 | 25.46 | 24.90 | 25.34 | 30,586 | +0.56(+2.26%) |
Jul 05, 2024 | 25.00 | 25.00 | 24.61 | 24.78 | 42,970 | -0.17(-0.68%) |
Jul 03, 2024 | 24.81 | 24.95 | 24.29 | 24.95 | 8,404 | +0.26(+1.05%) |
Jul 02, 2024 | 24.55 | 24.69 | 24.32 | 24.69 | 18,847 | -0.01(-0.04%) |
Jul 01, 2024 | 24.72 | 24.72 | 24.48 | 24.70 | 24,875 | +0.14(+0.57%) |
Jun 28, 2024 | 24.45 | 24.74 | 24.45 | 24.56 | 23,321 | +0.34(+1.40%) |
Jun 27, 2024 | 23.87 | 24.23 | 23.87 | 24.22 | 26,881 | +0.60(+2.54%) |
Jun 26, 2024 | 23.61 | 23.77 | 23.46 | 23.62 | 29,645 | +0.18(+0.77%) |
Jun 25, 2024 | 23.28 | 23.48 | 23.17 | 23.44 | 30,347 | +0.29(+1.25%) |
Jun 24, 2024 | 23.41 | 23.44 | 23.02 | 23.15 | 34,924 | -0.25(-1.07%) |
Jun 21, 2024 | 23.70 | 23.70 | 23.21 | 23.40 | 183,360 | -0.78(-3.23%) |
Jun 20, 2024 | 23.89 | 24.20 | 23.85 | 24.18 | 20,072 | +0.36(+1.51%) |
Jun 18, 2024 | 23.88 | 23.96 | 23.51 | 23.82 | 30,048 | -0.21(-0.87%) |
Jun 17, 2024 | 24.04 | 24.16 | 23.93 | 24.03 | 27,183 | -0.08(-0.33%) |
Jun 14, 2024 | 24.23 | 24.30 | 23.94 | 24.11 | 27,062 | -0.21(-0.86%) |
Jun 13, 2024 | 24.37 | 24.41 | 24.09 | 24.32 | 14,437 | +0.03(+0.12%) |
Jun 12, 2024 | 24.38 | 24.42 | 24.14 | 24.29 | 14,944 | -0.03(-0.12%) |
Jun 11, 2024 | 24.53 | 24.53 | 24.16 | 24.32 | 25,550 | -0.50(-2.01%) |
Jun 10, 2024 | 25.34 | 25.34 | 24.65 | 24.82 | 16,241 | -0.34(-1.35%) |
Jun 07, 2024 | 24.95 | 25.18 | 24.75 | 25.16 | 26,120 | +0.53(+2.15%) |
Jun 06, 2024 | 24.99 | 24.99 | 24.44 | 24.63 | 16,417 | -0.26(-1.04%) |
Jun 05, 2024 | 24.47 | 24.93 | 24.35 | 24.89 | 27,366 | +0.36(+1.47%) |
Jun 04, 2024 | 24.70 | 24.73 | 24.15 | 24.53 | 33,470 | -0.12(-0.49%) |
Jun 03, 2024 | 25.14 | 25.42 | 24.43 | 24.65 | 44,128 | -0.60(-2.38%) |
May 31, 2024 | 23.98 | 25.25 | 23.98 | 25.25 | 49,731 | +1.24(+5.16%) |
May 30, 2024 | 23.87 | 24.03 | 23.44 | 24.01 | 37,903 | +0.08(+0.33%) |
May 29, 2024 | 23.78 | 23.94 | 23.59 | 23.93 | 18,417 | +0.06(+0.25%) |
May 28, 2024 | 23.98 | 24.12 | 23.80 | 23.87 | 28,028 | -0.28(-1.16%) |
May 24, 2024 | 24.25 | 24.28 | 23.97 | 24.15 | 25,416 | +0.12(+0.50%) |
May 23, 2024 | 23.98 | 24.22 | 23.90 | 24.03 | 25,934 | -0.05(-0.21%) |
May 22, 2024 | 24.28 | 24.28 | 23.95 | 24.08 | 183,647 | -0.31(-1.27%) |
May 21, 2024 | 25.06 | 25.06 | 24.19 | 24.39 | 31,385 | -0.76(-3.02%) |
May 20, 2024 | 25.73 | 25.73 | 25.13 | 25.15 | 19,326 | -0.48(-1.87%) |
May 17, 2024 | 25.81 | 25.81 | 25.21 | 25.63 | 34,202 | -0.36(-1.39%) |
May 16, 2024 | 25.95 | 26.00 | 25.72 | 25.99 | 21,020 | +0.19(+0.74%) |
May 15, 2024 | 25.58 | 25.86 | 25.24 | 25.80 | 23,132 | +0.41(+1.61%) |
May 14, 2024 | 25.40 | 25.49 | 25.24 | 25.39 | 27,774 | +0.02(+0.08%) |
May 13, 2024 | 25.02 | 25.50 | 25.02 | 25.37 | 41,872 | +0.53(+2.13%) |
May 10, 2024 | 24.50 | 25.01 | 24.50 | 24.84 | 43,456 | +0.48(+1.97%) |
May 09, 2024 | 24.18 | 24.47 | 23.70 | 24.36 | 41,618 | +0.26(+1.08%) |
May 08, 2024 | 24.05 | 24.10 | 23.93 | 24.10 | 17,470 | +0.14(+0.58%) |
May 07, 2024 | 24.08 | 24.09 | 23.68 | 23.96 | 33,971 | +0.02(+0.08%) |
May 06, 2024 | 24.07 | 24.07 | 23.64 | 23.94 | 40,952 | +0.06(+0.25%) |
May 03, 2024 | 23.90 | 23.90 | 23.44 | 23.88 | 35,879 | +0.31(+1.32%) |
May 02, 2024 | 23.41 | 23.94 | 23.30 | 23.57 | 38,440 | -0.11(-0.46%) |