Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.96 | 25.04 | 24.73 | 24.81 | 25,801 | -0.10(-0.40%) |
Jul 18, 2024 | 25.35 | 25.35 | 24.68 | 24.91 | 123,960 | -0.25(-0.99%) |
Jul 17, 2024 | 25.47 | 25.47 | 25.10 | 25.16 | 54,659 | -0.81(-3.12%) |
Jul 16, 2024 | 26.12 | 26.12 | 25.84 | 25.97 | 75,247 | +0.02(+0.08%) |
Jul 15, 2024 | 26.11 | 26.23 | 25.90 | 25.95 | 55,552 | -0.02(-0.08%) |
Jul 12, 2024 | 25.89 | 26.18 | 25.89 | 25.97 | 45,474 | +0.11(+0.43%) |
Jul 11, 2024 | 26.41 | 26.41 | 25.71 | 25.86 | 39,027 | -0.52(-1.97%) |
Jul 10, 2024 | 26.27 | 26.41 | 26.18 | 26.38 | 333,239 | +0.21(+0.80%) |
Jul 09, 2024 | 26.29 | 26.30 | 26.12 | 26.17 | 129,665 | +0.03(+0.11%) |
Jul 08, 2024 | 26.17 | 26.19 | 26.08 | 26.14 | 55,017 | +0.05(+0.19%) |
Jul 05, 2024 | 25.90 | 26.13 | 25.90 | 26.09 | 38,058 | +0.28(+1.08%) |
Jul 03, 2024 | 25.64 | 25.84 | 25.62 | 25.81 | 63,156 | +0.18(+0.70%) |
Jul 02, 2024 | 25.34 | 25.64 | 25.34 | 25.63 | 764,664 | +0.14(+0.55%) |
Jul 01, 2024 | 25.32 | 25.50 | 25.16 | 25.49 | 27,551 | +0.20(+0.79%) |
Jun 28, 2024 | 25.50 | 25.73 | 25.29 | 25.29 | 52,847 | -0.18(-0.70%) |
Jun 27, 2024 | 25.49 | 25.53 | 25.36 | 25.47 | 27,469 | +0.06(+0.23%) |
Jun 26, 2024 | 25.30 | 25.42 | 25.26 | 25.41 | 79,410 | +0.09(+0.38%) |
Jun 25, 2024 | 25.06 | 25.33 | 25.01 | 25.32 | 111,196 | +0.34(+1.34%) |
Jun 24, 2024 | 25.23 | 25.26 | 24.97 | 24.98 | 76,052 | -0.25(-0.99%) |
Jun 21, 2024 | 25.30 | 25.39 | 25.18 | 25.23 | 57,082 | -0.12(-0.47%) |
Jun 20, 2024 | 25.58 | 25.65 | 25.19 | 25.35 | 96,865 | -0.12(-0.47%) |
Jun 18, 2024 | 25.50 | 25.51 | 25.39 | 25.47 | 62,826 | -0.03(-0.12%) |
Jun 17, 2024 | 25.26 | 25.58 | 25.18 | 25.50 | 108,823 | +0.19(+0.75%) |
Jun 14, 2024 | 25.12 | 25.31 | 25.04 | 25.31 | 59,525 | +0.20(+0.80%) |
Jun 13, 2024 | 25.21 | 25.21 | 24.95 | 25.11 | 103,003 | +0.14(+0.56%) |
Jun 12, 2024 | 24.91 | 25.11 | 24.86 | 24.97 | 181,007 | +0.26(+1.03%) |
Jun 11, 2024 | 24.44 | 24.71 | 24.39 | 24.71 | 244,254 | +0.23(+0.96%) |
Jun 10, 2024 | 24.34 | 24.53 | 24.30 | 24.48 | 47,495 | +0.08(+0.33%) |
Jun 07, 2024 | 24.41 | 24.54 | 24.14 | 24.40 | 45,421 | -0.05(-0.20%) |
Jun 06, 2024 | 24.46 | 24.50 | 24.34 | 24.45 | 49,730 | +0.07(+0.29%) |
Jun 05, 2024 | 24.11 | 24.38 | 24.05 | 24.38 | 107,464 | +0.48(+2.01%) |
Jun 04, 2024 | 23.80 | 23.94 | 23.72 | 23.90 | 191,526 | +0.09(+0.38%) |
Jun 03, 2024 | 23.89 | 24.06 | 23.57 | 23.81 | 96,647 | +0.11(+0.46%) |
May 31, 2024 | 23.75 | 23.76 | 23.25 | 23.70 | 98,160 | -0.07(-0.29%) |
May 30, 2024 | 24.08 | 24.08 | 23.69 | 23.77 | 350,623 | -0.30(-1.25%) |
May 29, 2024 | 24.05 | 24.17 | 24.02 | 24.07 | 87,477 | -0.12(-0.50%) |
May 28, 2024 | 24.13 | 24.23 | 24.02 | 24.19 | 1,159,106 | +0.16(+0.67%) |
May 24, 2024 | 23.91 | 24.08 | 23.84 | 24.03 | 43,728 | +0.24(+1.01%) |
May 23, 2024 | 24.14 | 24.14 | 23.69 | 23.79 | 86,640 | -0.04(-0.17%) |
May 22, 2024 | 23.97 | 23.97 | 23.70 | 23.83 | 80,382 | -0.08(-0.33%) |
May 21, 2024 | 23.80 | 23.93 | 23.72 | 23.91 | 55,228 | +0.04(+0.17%) |
May 20, 2024 | 23.75 | 23.91 | 23.73 | 23.87 | 116,562 | +0.18(+0.76%) |
May 17, 2024 | 23.78 | 23.78 | 23.60 | 23.69 | 34,686 | -0.09(-0.38%) |
May 16, 2024 | 23.85 | 23.92 | 23.72 | 23.78 | 55,782 | -0.05(-0.21%) |
May 15, 2024 | 23.55 | 23.83 | 23.51 | 23.83 | 70,409 | +0.40(+1.71%) |
May 14, 2024 | 23.32 | 23.44 | 23.21 | 23.43 | 61,584 | +0.14(+0.60%) |
May 13, 2024 | 23.32 | 23.32 | 23.23 | 23.29 | 102,727 | +0.00(+0.00%) |
May 10, 2024 | 23.37 | 23.42 | 23.20 | 23.29 | 103,158 | +0.07(+0.30%) |
May 09, 2024 | 23.28 | 23.29 | 23.13 | 23.22 | 48,158 | -0.03(-0.13%) |
May 08, 2024 | 23.12 | 23.29 | 23.12 | 23.25 | 49,167 | -0.02(-0.09%) |
May 07, 2024 | 23.35 | 23.35 | 23.20 | 23.27 | 45,397 | +0.02(+0.09%) |
May 06, 2024 | 22.96 | 23.29 | 22.96 | 23.25 | 36,556 | +0.35(+1.52%) |
May 03, 2024 | 22.86 | 22.97 | 22.80 | 22.90 | 40,689 | +0.42(+1.88%) |
May 02, 2024 | 22.48 | 22.59 | 22.17 | 22.48 | 115,887 | +0.24(+1.08%) |