Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.00 | 25.00 | 21.14 | 21.59 | 244,139 | -3.56(-14.16%) |
Jul 26, 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 1,565 | +0.15(+0.60%) |
Jul 25, 2024 | 24.89 | 25.02 | 24.89 | 25.00 | 2,926 | +0.12(+0.48%) |
Jul 24, 2024 | 25.07 | 25.07 | 24.88 | 24.88 | 7,284 | -0.25(-0.98%) |
Jul 23, 2024 | 25.11 | 25.12 | 25.06 | 25.12 | 824 | -0.04(-0.16%) |
Jul 22, 2024 | 25.21 | 25.23 | 25.07 | 25.17 | 3,910 | +0.03(+0.14%) |
Jul 19, 2024 | 25.08 | 25.17 | 25.05 | 25.13 | 2,505 | -0.02(-0.07%) |
Jul 18, 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 2,189 | +0.07(+0.28%) |
Jul 17, 2024 | 25.05 | 25.09 | 25.05 | 25.08 | 8,947 | -0.07(-0.27%) |
Jul 16, 2024 | 25.12 | 25.15 | 25.10 | 25.15 | 1,847 | +0.09(+0.35%) |
Jul 15, 2024 | 25.00 | 25.15 | 24.94 | 25.06 | 3,160 | +0.05(+0.19%) |
Jul 12, 2024 | 25.01 | 25.09 | 25.00 | 25.01 | 3,295 | -0.05(-0.18%) |
Jul 11, 2024 | 24.88 | 25.09 | 24.88 | 25.06 | 6,733 | +0.21(+0.85%) |
Jul 10, 2024 | 24.70 | 24.86 | 24.70 | 24.85 | 5,263 | +0.10(+0.40%) |
Jul 09, 2024 | 24.68 | 24.75 | 24.68 | 24.75 | 3,994 | +0.02(+0.08%) |
Jul 08, 2024 | 24.64 | 24.75 | 24.64 | 24.73 | 6,041 | +0.00(+0.00%) |
Jul 05, 2024 | 24.70 | 24.80 | 24.70 | 24.73 | 4,296 | +0.05(+0.20%) |
Jul 03, 2024 | 24.50 | 24.68 | 24.50 | 24.68 | 5,003 | +0.22(+0.90%) |
Jul 02, 2024 | 24.37 | 24.70 | 24.37 | 24.46 | 5,847 | -0.01(-0.04%) |
Jul 01, 2024 | 24.50 | 24.50 | 24.39 | 24.47 | 7,308 | +0.02(+0.08%) |
Jun 28, 2024 | 24.66 | 24.66 | 24.45 | 24.45 | 6,355 | -0.21(-0.85%) |
Jun 27, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 7,427 | +0.01(+0.05%) |
Jun 26, 2024 | 24.69 | 24.69 | 24.65 | 24.65 | 2,122 | -0.01(-0.03%) |
Jun 25, 2024 | 24.68 | 24.70 | 24.64 | 24.65 | 6,465 | +0.02(+0.09%) |
Jun 24, 2024 | 24.55 | 24.65 | 24.55 | 24.63 | 5,017 | +0.08(+0.33%) |
Jun 21, 2024 | 24.65 | 24.65 | 24.51 | 24.55 | 2,103 | +0.04(+0.16%) |
Jun 20, 2024 | 24.66 | 24.66 | 24.51 | 24.51 | 4,505 | -0.15(-0.61%) |
Jun 18, 2024 | 24.55 | 24.68 | 24.55 | 24.66 | 8,134 | +0.30(+1.22%) |
Jun 17, 2024 | 24.55 | 24.70 | 24.35 | 24.36 | 13,320 | -0.09(-0.37%) |
Jun 14, 2024 | 24.43 | 24.49 | 24.36 | 24.45 | 3,918 | -0.06(-0.24%) |
Jun 13, 2024 | 24.70 | 24.70 | 24.44 | 24.51 | 5,556 | -0.06(-0.23%) |
Jun 12, 2024 | 24.51 | 24.72 | 24.51 | 24.57 | 11,896 | +0.11(+0.44%) |
Jun 11, 2024 | 24.28 | 24.46 | 24.26 | 24.46 | 8,479 | +0.12(+0.51%) |
Jun 10, 2024 | 24.34 | 24.35 | 24.34 | 24.34 | 3,263 | -0.01(-0.06%) |
Jun 07, 2024 | 24.10 | 24.40 | 24.10 | 24.35 | 7,985 | -0.16(-0.65%) |
Jun 06, 2024 | 24.56 | 24.64 | 24.44 | 24.51 | 11,270 | -0.13(-0.53%) |
Jun 05, 2024 | 24.50 | 24.65 | 24.50 | 24.64 | 6,691 | +0.15(+0.61%) |
Jun 04, 2024 | 24.40 | 24.56 | 24.40 | 24.49 | 10,526 | +0.09(+0.37%) |
Jun 03, 2024 | 24.29 | 24.40 | 24.22 | 24.40 | 6,682 | +0.09(+0.37%) |
May 31, 2024 | 24.05 | 24.36 | 23.95 | 24.31 | 81,455 | +0.32(+1.33%) |
May 30, 2024 | 23.99 | 24.09 | 23.98 | 23.99 | 9,564 | +0.01(+0.04%) |
May 29, 2024 | 24.12 | 24.17 | 23.98 | 23.98 | 4,437 | -0.10(-0.42%) |
May 28, 2024 | 24.24 | 24.35 | 24.08 | 24.08 | 10,396 | -0.07(-0.29%) |
May 24, 2024 | 24.13 | 24.23 | 24.01 | 24.15 | 3,717 | +0.15(+0.62%) |
May 23, 2024 | 24.23 | 24.30 | 23.99 | 24.00 | 13,205 | -0.25(-1.03%) |
May 22, 2024 | 24.26 | 24.27 | 24.25 | 24.25 | 2,165 | -0.04(-0.16%) |
May 21, 2024 | 24.39 | 24.45 | 24.26 | 24.29 | 15,194 | -0.08(-0.33%) |
May 20, 2024 | 24.31 | 24.44 | 24.31 | 24.37 | 5,147 | +0.07(+0.29%) |
May 17, 2024 | 24.58 | 24.60 | 24.30 | 24.30 | 14,712 | -0.25(-1.01%) |
May 16, 2024 | 24.65 | 24.65 | 24.50 | 24.55 | 7,144 | +0.01(+0.03%) |
May 15, 2024 | 24.48 | 24.58 | 24.46 | 24.54 | 10,199 | +0.06(+0.26%) |
May 14, 2024 | 24.51 | 24.55 | 24.44 | 24.48 | 4,996 | +0.08(+0.35%) |
May 13, 2024 | 24.35 | 24.41 | 24.35 | 24.39 | 3,715 | +0.09(+0.36%) |
May 10, 2024 | 24.34 | 24.34 | 24.17 | 24.30 | 6,467 | +0.04(+0.16%) |
May 09, 2024 | 24.22 | 24.34 | 24.16 | 24.26 | 9,482 | +0.02(+0.08%) |
May 08, 2024 | 24.39 | 24.41 | 24.21 | 24.24 | 16,729 | -0.17(-0.68%) |
May 07, 2024 | 24.37 | 24.48 | 24.25 | 24.41 | 24,301 | +0.30(+1.26%) |
May 06, 2024 | 24.22 | 24.22 | 24.02 | 24.11 | 6,865 | +0.04(+0.16%) |
May 03, 2024 | 23.82 | 24.17 | 23.82 | 24.07 | 4,885 | +0.09(+0.37%) |
May 02, 2024 | 23.79 | 23.98 | 23.72 | 23.98 | 3,925 | +0.26(+1.10%) |