Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.98 | 23.99 | 23.88 | 23.90 | 101,687 | -0.03(-0.13%) |
Jul 25, 2024 | 23.84 | 24.02 | 23.76 | 23.93 | 149,780 | -0.16(-0.66%) |
Jul 24, 2024 | 24.17 | 24.34 | 24.06 | 24.09 | 223,608 | -0.18(-0.74%) |
Jul 23, 2024 | 24.34 | 24.36 | 24.22 | 24.27 | 137,842 | +0.00(+0.00%) |
Jul 22, 2024 | 23.95 | 24.38 | 23.95 | 24.27 | 252,186 | +0.63(+2.66%) |
Jul 19, 2024 | 23.94 | 24.08 | 23.61 | 23.64 | 259,136 | -0.31(-1.29%) |
Jul 18, 2024 | 23.99 | 24.05 | 23.88 | 23.95 | 139,300 | +0.05(+0.21%) |
Jul 17, 2024 | 23.84 | 23.98 | 23.79 | 23.90 | 276,707 | +0.00(+0.00%) |
Jul 16, 2024 | 24.00 | 24.09 | 23.85 | 23.90 | 249,859 | -0.34(-1.40%) |
Jul 15, 2024 | 24.11 | 24.43 | 24.05 | 24.24 | 310,957 | -0.14(-0.57%) |
Jul 12, 2024 | 24.39 | 24.46 | 24.19 | 24.38 | 215,984 | -0.11(-0.45%) |
Jul 11, 2024 | 24.26 | 24.59 | 24.26 | 24.49 | 712,451 | +0.43(+1.79%) |
Jul 10, 2024 | 24.18 | 24.24 | 23.97 | 24.06 | 248,958 | -0.30(-1.23%) |
Jul 09, 2024 | 24.19 | 24.49 | 24.14 | 24.36 | 420,576 | +0.35(+1.46%) |
Jul 08, 2024 | 24.17 | 24.28 | 23.86 | 24.01 | 381,428 | -0.18(-0.74%) |
Jul 05, 2024 | 23.96 | 24.26 | 23.96 | 24.19 | 305,265 | +0.16(+0.67%) |
Jul 03, 2024 | 24.07 | 24.23 | 23.91 | 24.03 | 550,174 | +0.06(+0.25%) |
Jul 02, 2024 | 23.67 | 24.11 | 23.67 | 23.97 | 290,586 | +0.35(+1.48%) |
Jul 01, 2024 | 23.53 | 23.65 | 23.24 | 23.62 | 738,683 | -0.18(-0.76%) |
Jun 28, 2024 | 23.77 | 24.05 | 23.75 | 23.80 | 534,599 | +0.16(+0.68%) |
Jun 27, 2024 | 24.00 | 24.05 | 23.54 | 23.64 | 435,007 | -0.27(-1.13%) |
Jun 26, 2024 | 23.86 | 24.07 | 23.60 | 23.91 | 311,700 | -0.05(-0.21%) |
Jun 25, 2024 | 23.81 | 24.12 | 23.71 | 23.96 | 548,448 | -0.30(-1.24%) |
Jun 24, 2024 | 24.09 | 24.30 | 23.99 | 24.26 | 520,268 | -0.33(-1.34%) |
Jun 21, 2024 | 25.32 | 25.32 | 24.54 | 24.59 | 594,306 | -0.23(-0.93%) |
Jun 20, 2024 | 25.40 | 25.56 | 24.81 | 24.82 | 376,760 | -0.47(-1.86%) |
Jun 18, 2024 | 25.38 | 25.43 | 25.14 | 25.29 | 386,182 | +0.05(+0.20%) |
Jun 17, 2024 | 25.46 | 25.50 | 25.09 | 25.24 | 524,327 | -0.37(-1.44%) |
Jun 14, 2024 | 25.89 | 25.92 | 25.18 | 25.61 | 630,252 | -0.24(-0.93%) |
Jun 13, 2024 | 25.99 | 26.17 | 25.81 | 25.85 | 800,211 | +0.10(+0.39%) |
Jun 12, 2024 | 25.53 | 25.83 | 25.25 | 25.75 | 434,128 | +0.48(+1.90%) |
Jun 11, 2024 | 25.20 | 25.41 | 25.20 | 25.27 | 703,528 | +0.38(+1.53%) |
Jun 10, 2024 | 25.29 | 25.29 | 24.89 | 24.89 | 517,378 | -0.48(-1.89%) |
Jun 07, 2024 | 25.43 | 25.43 | 25.17 | 25.37 | 328,162 | -0.16(-0.63%) |
Jun 06, 2024 | 25.39 | 25.59 | 25.38 | 25.53 | 196,109 | +0.31(+1.23%) |
Jun 05, 2024 | 25.11 | 25.26 | 24.99 | 25.22 | 549,107 | +0.04(+0.16%) |
Jun 04, 2024 | 25.25 | 25.43 | 25.14 | 25.18 | 740,974 | -0.06(-0.24%) |
Jun 03, 2024 | 25.65 | 25.69 | 25.21 | 25.24 | 772,679 | +0.11(+0.44%) |
May 31, 2024 | 25.28 | 25.34 | 24.98 | 25.13 | 489,752 | -0.19(-0.75%) |
May 30, 2024 | 25.37 | 25.55 | 25.26 | 25.32 | 286,072 | -0.14(-0.55%) |
May 29, 2024 | 25.55 | 25.77 | 25.42 | 25.46 | 576,056 | +0.25(+0.99%) |
May 28, 2024 | 24.96 | 25.34 | 24.87 | 25.21 | 1,112,082 | +0.54(+2.19%) |
May 24, 2024 | 24.61 | 24.77 | 24.45 | 24.67 | 394,168 | +0.04(+0.16%) |
May 23, 2024 | 24.32 | 24.77 | 24.32 | 24.63 | 417,902 | +0.52(+2.16%) |
May 22, 2024 | 24.24 | 24.28 | 24.07 | 24.11 | 447,739 | +0.10(+0.42%) |
May 21, 2024 | 23.89 | 24.07 | 23.87 | 24.01 | 451,396 | +0.27(+1.14%) |
May 20, 2024 | 23.39 | 23.84 | 23.36 | 23.74 | 1,058,854 | +0.25(+1.06%) |
May 17, 2024 | 23.71 | 23.73 | 23.43 | 23.49 | 1,914,445 | -0.01(-0.04%) |
May 16, 2024 | 23.68 | 23.75 | 23.45 | 23.50 | 617,738 | -0.36(-1.51%) |
May 15, 2024 | 23.84 | 23.98 | 23.72 | 23.86 | 515,693 | +0.16(+0.68%) |
May 14, 2024 | 23.94 | 24.00 | 23.58 | 23.70 | 1,112,684 | +0.23(+0.98%) |
May 13, 2024 | 24.36 | 24.51 | 23.43 | 23.47 | 1,121,999 | -1.20(-4.86%) |
May 10, 2024 | 24.50 | 24.70 | 24.46 | 24.67 | 729,932 | +0.27(+1.11%) |
May 09, 2024 | 24.51 | 24.57 | 24.37 | 24.40 | 435,885 | -0.03(-0.12%) |
May 08, 2024 | 24.55 | 24.59 | 24.27 | 24.43 | 443,367 | -0.07(-0.29%) |
May 07, 2024 | 24.16 | 24.64 | 24.16 | 24.50 | 1,670,335 | +0.72(+3.03%) |
May 06, 2024 | 23.72 | 23.88 | 23.68 | 23.78 | 1,696,377 | -0.19(-0.79%) |
May 03, 2024 | 23.83 | 24.11 | 23.66 | 23.97 | 906,655 | +0.52(+2.22%) |
May 02, 2024 | 24.00 | 24.04 | 23.35 | 23.45 | 703,449 | -0.39(-1.64%) |