Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.46 | 23.97 | 23.46 | 23.59 | 5,621 | -0.13(-0.55%) |
Jul 24, 2024 | 24.21 | 24.21 | 23.69 | 23.72 | 1,205 | -0.58(-2.39%) |
Jul 23, 2024 | 24.23 | 24.39 | 24.22 | 24.30 | 7,530 | -0.12(-0.49%) |
Jul 22, 2024 | 24.34 | 24.46 | 24.19 | 24.42 | 93,812 | +0.36(+1.50%) |
Jul 19, 2024 | 24.01 | 24.19 | 24.01 | 24.06 | 3,056 | +0.02(+0.08%) |
Jul 18, 2024 | 24.59 | 24.61 | 24.00 | 24.04 | 1,620 | -0.53(-2.16%) |
Jul 17, 2024 | 24.90 | 24.90 | 24.48 | 24.57 | 2,658 | -0.70(-2.77%) |
Jul 16, 2024 | 24.84 | 25.33 | 24.84 | 25.27 | 2,948 | +0.41(+1.65%) |
Jul 15, 2024 | 24.84 | 24.90 | 24.78 | 24.86 | 1,988 | -0.14(-0.56%) |
Jul 12, 2024 | 24.98 | 25.04 | 24.96 | 25.00 | 5,280 | +0.51(+2.08%) |
Jul 11, 2024 | 24.57 | 24.57 | 24.49 | 24.49 | 1,805 | +0.27(+1.11%) |
Jul 10, 2024 | 24.21 | 24.25 | 23.98 | 24.22 | 6,049 | +0.17(+0.71%) |
Jul 09, 2024 | 23.90 | 24.18 | 23.64 | 24.05 | 6,274 | +0.25(+1.05%) |
Jul 08, 2024 | 23.87 | 23.87 | 23.80 | 23.80 | 937 | -0.07(-0.29%) |
Jul 05, 2024 | 23.77 | 23.87 | 23.77 | 23.87 | 1,841 | +0.04(+0.17%) |
Jul 03, 2024 | 23.96 | 23.96 | 23.83 | 23.83 | 582 | +0.07(+0.29%) |
Jul 02, 2024 | 23.42 | 23.76 | 23.42 | 23.76 | 8,340 | +0.31(+1.32%) |
Jul 01, 2024 | 23.73 | 23.73 | 23.39 | 23.45 | 12,086 | -0.29(-1.22%) |
Jun 28, 2024 | 23.86 | 23.86 | 23.69 | 23.74 | 2,750 | -0.23(-0.96%) |
Jun 27, 2024 | 23.88 | 24.25 | 23.88 | 23.97 | 2,535 | -0.01(-0.05%) |
Jun 26, 2024 | 23.93 | 24.02 | 23.76 | 23.98 | 7,839 | +0.05(+0.21%) |
Jun 25, 2024 | 23.74 | 23.93 | 23.69 | 23.93 | 7,072 | +0.19(+0.80%) |
Jun 24, 2024 | 23.59 | 23.82 | 23.59 | 23.74 | 10,425 | +0.10(+0.42%) |
Jun 21, 2024 | 23.58 | 23.65 | 23.42 | 23.64 | 4,248 | +0.05(+0.21%) |
Jun 20, 2024 | 23.76 | 23.76 | 23.44 | 23.59 | 50,031 | -0.13(-0.55%) |
Jun 18, 2024 | 23.73 | 23.79 | 23.71 | 23.72 | 4,730 | +0.00(+0.00%) |
Jun 17, 2024 | 23.48 | 23.86 | 23.48 | 23.72 | 2,558 | +0.18(+0.76%) |
Jun 14, 2024 | 23.67 | 23.67 | 23.44 | 23.54 | 3,639 | -0.33(-1.38%) |
Jun 13, 2024 | 24.22 | 24.26 | 23.87 | 23.87 | 7,045 | -0.33(-1.36%) |
Jun 12, 2024 | 24.29 | 24.43 | 24.20 | 24.20 | 12,071 | +0.26(+1.08%) |
Jun 11, 2024 | 23.82 | 23.94 | 23.70 | 23.94 | 2,663 | -0.14(-0.58%) |
Jun 10, 2024 | 23.73 | 24.11 | 23.73 | 24.08 | 4,765 | +0.42(+1.77%) |
Jun 07, 2024 | 23.66 | 24.03 | 23.66 | 23.66 | 1,972 | -0.11(-0.46%) |
Jun 06, 2024 | 23.75 | 23.85 | 23.69 | 23.77 | 3,391 | +0.13(+0.55%) |
Jun 05, 2024 | 23.45 | 23.66 | 23.45 | 23.64 | 9,597 | +0.19(+0.81%) |
Jun 04, 2024 | 23.42 | 23.46 | 23.24 | 23.45 | 12,568 | -0.10(-0.42%) |
Jun 03, 2024 | 23.64 | 23.83 | 23.37 | 23.55 | 43,946 | -0.02(-0.08%) |
May 31, 2024 | 23.38 | 23.57 | 23.29 | 23.57 | 156,233 | +0.00(+0.00%) |
May 30, 2024 | 23.48 | 23.59 | 23.46 | 23.57 | 4,285 | +0.12(+0.51%) |
May 29, 2024 | 23.28 | 23.56 | 23.27 | 23.45 | 5,198 | -0.17(-0.72%) |
May 28, 2024 | 23.86 | 23.86 | 23.62 | 23.62 | 3,453 | -0.37(-1.54%) |
May 24, 2024 | 23.94 | 24.08 | 23.91 | 23.99 | 2,741 | +0.14(+0.59%) |
May 23, 2024 | 24.32 | 24.34 | 23.79 | 23.85 | 10,699 | -0.58(-2.37%) |
May 22, 2024 | 24.68 | 24.68 | 24.36 | 24.43 | 11,795 | -0.15(-0.61%) |
May 21, 2024 | 24.74 | 24.74 | 24.58 | 24.58 | 2,462 | -0.41(-1.64%) |
May 20, 2024 | 24.89 | 24.99 | 24.87 | 24.99 | 4,815 | +0.13(+0.52%) |
May 17, 2024 | 24.89 | 25.03 | 24.84 | 24.86 | 2,746 | +0.03(+0.12%) |
May 16, 2024 | 24.84 | 24.88 | 24.79 | 24.83 | 3,866 | +0.06(+0.24%) |
May 15, 2024 | 24.82 | 24.82 | 24.70 | 24.77 | 4,397 | +0.09(+0.36%) |
May 14, 2024 | 24.61 | 24.69 | 24.54 | 24.68 | 4,832 | +0.10(+0.41%) |
May 13, 2024 | 24.53 | 24.79 | 24.46 | 24.58 | 7,618 | +0.40(+1.65%) |
May 10, 2024 | 24.37 | 24.74 | 24.15 | 24.18 | 6,014 | -0.21(-0.86%) |
May 09, 2024 | 24.08 | 24.39 | 24.05 | 24.39 | 5,366 | +0.39(+1.62%) |
May 08, 2024 | 23.90 | 24.00 | 23.76 | 24.00 | 4,674 | -0.46(-1.88%) |
May 07, 2024 | 24.61 | 24.70 | 24.46 | 24.46 | 27,646 | -0.36(-1.45%) |
May 06, 2024 | 24.70 | 24.83 | 24.65 | 24.82 | 59,878 | +0.32(+1.30%) |
May 03, 2024 | 24.25 | 24.53 | 24.25 | 24.50 | 10,723 | +0.56(+2.33%) |
May 02, 2024 | 23.71 | 23.94 | 23.54 | 23.94 | 4,258 | +1.16(+5.08%) |