Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.17 | 23.31 | 22.79 | 22.80 | 1,141,986 | -0.39(-1.68%) |
Jul 24, 2024 | 23.77 | 23.81 | 23.16 | 23.19 | 1,352,423 | -0.66(-2.77%) |
Jul 23, 2024 | 24.30 | 24.30 | 23.84 | 23.85 | 934,965 | -0.58(-2.37%) |
Jul 22, 2024 | 23.91 | 24.51 | 23.86 | 24.43 | 1,561,213 | +0.62(+2.60%) |
Jul 19, 2024 | 23.77 | 23.81 | 23.48 | 23.81 | 1,323,404 | -0.05(-0.21%) |
Jul 18, 2024 | 23.91 | 24.07 | 23.72 | 23.86 | 818,799 | -0.01(-0.04%) |
Jul 17, 2024 | 24.19 | 24.27 | 23.80 | 23.87 | 793,195 | -0.33(-1.36%) |
Jul 16, 2024 | 23.86 | 24.27 | 23.81 | 24.20 | 1,120,806 | +0.23(+0.98%) |
Jul 15, 2024 | 24.01 | 24.17 | 23.86 | 23.96 | 759,861 | -0.16(-0.68%) |
Jul 12, 2024 | 24.23 | 24.47 | 23.93 | 24.13 | 1,161,089 | +0.02(+0.08%) |
Jul 11, 2024 | 23.92 | 24.15 | 23.70 | 24.11 | 2,189,220 | -0.06(-0.25%) |
Jul 10, 2024 | 23.90 | 24.20 | 23.89 | 24.17 | 914,823 | +0.35(+1.47%) |
Jul 09, 2024 | 23.98 | 24.06 | 23.74 | 23.82 | 1,376,359 | -0.13(-0.54%) |
Jul 08, 2024 | 24.04 | 24.09 | 23.75 | 23.95 | 1,094,019 | -0.26(-1.07%) |
Jul 05, 2024 | 24.66 | 24.70 | 23.89 | 24.21 | 1,224,154 | -0.79(-3.16%) |
Jul 03, 2024 | 24.96 | 25.25 | 24.74 | 25.00 | 1,105,809 | +0.16(+0.64%) |
Jul 02, 2024 | 24.94 | 24.95 | 24.71 | 24.84 | 1,256,570 | -0.14(-0.56%) |
Jul 01, 2024 | 24.85 | 25.07 | 24.73 | 24.98 | 1,488,633 | +0.60(+2.46%) |
Jun 28, 2024 | 24.42 | 24.51 | 24.28 | 24.38 | 1,358,177 | -0.05(-0.20%) |
Jun 27, 2024 | 24.60 | 24.75 | 24.21 | 24.43 | 1,555,588 | -0.10(-0.41%) |
Jun 26, 2024 | 24.23 | 24.63 | 24.23 | 24.53 | 1,845,223 | +0.39(+1.62%) |
Jun 25, 2024 | 24.00 | 24.18 | 23.85 | 24.14 | 1,372,154 | +0.14(+0.58%) |
Jun 24, 2024 | 24.10 | 24.36 | 23.99 | 24.00 | 1,771,909 | -0.10(-0.41%) |
Jun 21, 2024 | 24.50 | 24.58 | 23.77 | 24.10 | 3,152,766 | -0.67(-2.70%) |
Jun 20, 2024 | 23.94 | 25.04 | 23.73 | 24.77 | 3,206,156 | +1.04(+4.38%) |
Jun 18, 2024 | 23.83 | 24.01 | 23.68 | 23.73 | 1,577,517 | -0.08(-0.34%) |
Jun 17, 2024 | 23.81 | 24.08 | 23.69 | 23.81 | 961,683 | +0.04(+0.17%) |
Jun 14, 2024 | 24.51 | 24.53 | 23.73 | 23.77 | 1,417,203 | -1.09(-4.38%) |
Jun 13, 2024 | 25.25 | 25.29 | 24.70 | 24.86 | 1,467,102 | -0.22(-0.88%) |
Jun 12, 2024 | 24.90 | 25.29 | 24.89 | 25.08 | 1,152,715 | +0.41(+1.66%) |
Jun 11, 2024 | 24.54 | 24.86 | 24.28 | 24.67 | 1,924,012 | -0.53(-2.10%) |
Jun 10, 2024 | 25.56 | 25.58 | 25.07 | 25.20 | 1,363,503 | -0.38(-1.49%) |
Jun 07, 2024 | 25.50 | 25.70 | 25.34 | 25.58 | 2,968,652 | +0.06(+0.24%) |
Jun 06, 2024 | 26.01 | 26.04 | 25.44 | 25.52 | 2,314,881 | -0.52(-2.00%) |
Jun 05, 2024 | 25.88 | 26.21 | 25.78 | 26.04 | 1,744,728 | +0.26(+1.02%) |
Jun 04, 2024 | 25.97 | 26.30 | 25.78 | 25.78 | 2,307,890 | -0.32(-1.23%) |
Jun 03, 2024 | 26.51 | 26.54 | 25.93 | 26.10 | 2,360,691 | -0.22(-0.85%) |
May 31, 2024 | 26.53 | 26.62 | 26.15 | 26.32 | 1,601,380 | -0.15(-0.55%) |
May 30, 2024 | 26.33 | 26.56 | 25.96 | 26.47 | 2,004,269 | +0.27(+1.04%) |
May 29, 2024 | 26.34 | 26.70 | 26.11 | 26.20 | 1,646,258 | -0.01(-0.04%) |
May 28, 2024 | 26.43 | 26.61 | 25.96 | 26.21 | 1,675,005 | -0.03(-0.11%) |
May 24, 2024 | 25.77 | 26.63 | 25.75 | 26.23 | 2,230,309 | +0.87(+3.45%) |
May 23, 2024 | 25.79 | 26.13 | 25.21 | 25.36 | 1,991,777 | +0.51(+2.03%) |
May 22, 2024 | 24.97 | 25.27 | 24.50 | 24.85 | 1,894,422 | -0.69(-2.70%) |
May 21, 2024 | 25.48 | 25.99 | 25.47 | 25.54 | 1,326,015 | +0.08(+0.31%) |
May 20, 2024 | 25.27 | 25.57 | 25.23 | 25.47 | 864,902 | +0.15(+0.58%) |
May 17, 2024 | 25.13 | 25.36 | 25.09 | 25.32 | 857,088 | +0.17(+0.70%) |
May 16, 2024 | 24.83 | 25.17 | 24.74 | 25.15 | 1,569,047 | +0.54(+2.21%) |
May 15, 2024 | 24.64 | 24.67 | 24.41 | 24.60 | 1,046,115 | -0.16(-0.63%) |
May 14, 2024 | 24.76 | 24.86 | 24.43 | 24.76 | 1,474,651 | -0.22(-0.89%) |
May 13, 2024 | 25.02 | 25.19 | 24.69 | 24.98 | 1,763,866 | +0.03(+0.12%) |
May 10, 2024 | 25.54 | 25.76 | 24.87 | 24.95 | 2,132,626 | -0.44(-1.72%) |
May 09, 2024 | 25.40 | 25.80 | 25.29 | 25.39 | 1,358,729 | +0.07(+0.27%) |
May 08, 2024 | 25.67 | 25.79 | 25.22 | 25.32 | 2,038,566 | -0.41(-1.59%) |
May 07, 2024 | 24.51 | 25.80 | 24.51 | 25.73 | 4,007,415 | +1.43(+5.88%) |
May 06, 2024 | 23.78 | 24.31 | 23.60 | 24.30 | 1,776,169 | +0.17(+0.72%) |
May 03, 2024 | 24.19 | 24.29 | 23.95 | 24.13 | 1,261,970 | -0.01(-0.04%) |
May 02, 2024 | 24.15 | 24.29 | 23.73 | 24.13 | 1,342,603 | +0.27(+1.14%) |