Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 25.20 | 25.28 | 25.20 | 25.25 | 5,201 | +0.16(+0.64%) |
Jul 29, 2024 | 25.05 | 25.14 | 25.00 | 25.09 | 13,008 | +0.01(+0.02%) |
Jul 26, 2024 | 24.92 | 25.15 | 24.90 | 25.08 | 2,814 | +0.24(+0.97%) |
Jul 25, 2024 | 24.73 | 24.96 | 24.73 | 24.84 | 1,692 | +0.06(+0.26%) |
Jul 24, 2024 | 24.83 | 24.94 | 24.78 | 24.78 | 7,492 | -0.17(-0.68%) |
Jul 23, 2024 | 24.93 | 25.00 | 24.93 | 24.95 | 2,915 | -0.15(-0.59%) |
Jul 22, 2024 | 25.06 | 25.10 | 25.02 | 25.10 | 3,749 | +0.13(+0.52%) |
Jul 19, 2024 | 25.00 | 25.04 | 24.97 | 24.97 | 2,808 | -0.23(-0.90%) |
Jul 18, 2024 | 25.29 | 25.39 | 25.15 | 25.19 | 5,247 | -0.25(-0.97%) |
Jul 17, 2024 | 25.16 | 25.46 | 25.16 | 25.44 | 3,549 | +0.08(+0.32%) |
Jul 16, 2024 | 25.00 | 25.36 | 25.00 | 25.36 | 18,407 | +0.32(+1.28%) |
Jul 15, 2024 | 24.95 | 25.12 | 24.95 | 25.04 | 4,163 | +0.07(+0.28%) |
Jul 12, 2024 | 25.01 | 25.04 | 24.97 | 24.97 | 3,584 | +0.12(+0.48%) |
Jul 11, 2024 | 24.61 | 24.88 | 24.61 | 24.85 | 5,475 | +0.20(+0.82%) |
Jul 10, 2024 | 24.36 | 24.65 | 24.36 | 24.65 | 8,955 | +0.24(+0.97%) |
Jul 09, 2024 | 24.38 | 24.54 | 24.37 | 24.41 | 4,163 | -0.04(-0.14%) |
Jul 08, 2024 | 24.50 | 24.59 | 24.41 | 24.45 | 6,430 | +0.01(+0.05%) |
Jul 05, 2024 | 24.46 | 24.46 | 24.34 | 24.43 | 7,318 | -0.09(-0.35%) |
Jul 03, 2024 | 24.45 | 24.58 | 24.45 | 24.52 | 3,763 | +0.03(+0.14%) |
Jul 02, 2024 | 24.27 | 24.48 | 24.27 | 24.48 | 5,661 | +0.13(+0.55%) |
Jul 01, 2024 | 24.38 | 24.43 | 24.34 | 24.35 | 23,731 | -0.11(-0.44%) |
Jun 28, 2024 | 24.43 | 24.57 | 24.43 | 24.46 | 3,637 | +0.02(+0.07%) |
Jun 27, 2024 | 24.44 | 24.48 | 24.34 | 24.44 | 4,741 | -0.05(-0.19%) |
Jun 26, 2024 | 24.47 | 24.49 | 24.43 | 24.49 | 2,308 | -0.12(-0.50%) |
Jun 25, 2024 | 24.64 | 24.73 | 24.51 | 24.61 | 29,531 | -0.13(-0.54%) |
Jun 24, 2024 | 24.71 | 24.81 | 24.71 | 24.74 | 2,622 | +0.20(+0.80%) |
Jun 21, 2024 | 24.45 | 24.58 | 24.45 | 24.55 | 6,214 | +0.02(+0.07%) |
Jun 20, 2024 | 24.38 | 24.56 | 24.38 | 24.53 | 13,563 | +0.10(+0.42%) |
Jun 18, 2024 | 24.33 | 24.43 | 24.33 | 24.43 | 4,539 | +0.05(+0.20%) |
Jun 17, 2024 | 24.13 | 24.45 | 24.13 | 24.38 | 95,680 | +0.16(+0.68%) |
Jun 14, 2024 | 24.24 | 24.24 | 24.16 | 24.21 | 1,414 | -0.10(-0.40%) |
Jun 13, 2024 | 24.29 | 24.37 | 24.24 | 24.31 | 4,360 | -0.13(-0.53%) |
Jun 12, 2024 | 24.54 | 24.54 | 24.44 | 24.44 | 1,994 | +0.04(+0.17%) |
Jun 11, 2024 | 24.45 | 24.45 | 24.36 | 24.40 | 18,641 | -0.17(-0.70%) |
Jun 10, 2024 | 24.40 | 24.60 | 24.40 | 24.57 | 4,903 | +0.04(+0.18%) |
Jun 07, 2024 | 24.52 | 24.60 | 24.50 | 24.53 | 4,522 | +0.00(+0.01%) |
Jun 06, 2024 | 24.61 | 24.61 | 24.51 | 24.52 | 18,151 | -0.06(-0.24%) |
Jun 05, 2024 | 24.51 | 24.58 | 24.48 | 24.58 | 6,825 | +0.08(+0.34%) |
Jun 04, 2024 | 24.37 | 24.55 | 24.37 | 24.50 | 14,275 | -0.03(-0.12%) |
Jun 03, 2024 | 24.60 | 24.65 | 24.36 | 24.53 | 10,444 | -0.09(-0.37%) |
May 31, 2024 | 24.28 | 24.62 | 24.28 | 24.62 | 5,743 | +0.37(+1.54%) |
May 30, 2024 | 24.08 | 24.28 | 24.08 | 24.25 | 12,318 | +0.08(+0.32%) |
May 29, 2024 | 24.26 | 24.30 | 24.15 | 24.17 | 12,001 | -0.27(-1.11%) |
May 28, 2024 | 24.56 | 24.60 | 24.40 | 24.44 | 4,148 | -0.14(-0.56%) |
May 24, 2024 | 24.64 | 24.69 | 24.58 | 24.58 | 8,531 | +0.04(+0.17%) |
May 23, 2024 | 24.89 | 24.90 | 24.47 | 24.54 | 11,495 | -0.30(-1.19%) |
May 22, 2024 | 24.82 | 24.93 | 24.81 | 24.84 | 2,628 | -0.11(-0.43%) |
May 21, 2024 | 24.81 | 24.94 | 24.81 | 24.94 | 7,809 | +0.05(+0.19%) |
May 20, 2024 | 24.94 | 25.01 | 24.89 | 24.89 | 12,104 | -0.11(-0.43%) |
May 17, 2024 | 24.93 | 25.03 | 24.93 | 25.00 | 6,230 | +0.01(+0.05%) |
May 16, 2024 | 24.88 | 25.04 | 24.88 | 24.99 | 7,671 | +0.07(+0.26%) |
May 15, 2024 | 24.82 | 24.96 | 24.82 | 24.93 | 4,462 | +0.14(+0.55%) |
May 14, 2024 | 24.84 | 24.84 | 24.79 | 24.79 | 486 | +0.10(+0.41%) |
May 13, 2024 | 24.66 | 24.72 | 24.66 | 24.69 | 5,044 | +0.00(+0.01%) |
May 10, 2024 | 24.61 | 24.69 | 24.60 | 24.68 | 4,969 | +0.09(+0.37%) |
May 09, 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 9,467 | +0.17(+0.70%) |
May 08, 2024 | 24.22 | 24.42 | 24.22 | 24.42 | 2,723 | +0.08(+0.32%) |
May 07, 2024 | 24.24 | 24.35 | 24.24 | 24.35 | 7,447 | +0.11(+0.45%) |
May 06, 2024 | 24.21 | 24.23 | 24.14 | 24.23 | 3,941 | +0.14(+0.59%) |
May 03, 2024 | 24.18 | 24.18 | 23.98 | 24.09 | 5,622 | +0.13(+0.55%) |
May 02, 2024 | 23.89 | 24.02 | 23.87 | 23.96 | 6,970 | +0.16(+0.66%) |