Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 22.93 | 24.31 | 22.84 | 23.96 | 86,128 | +0.55(+2.35%) |
Jul 29, 2024 | 23.13 | 23.63 | 22.80 | 23.41 | 142,052 | -0.08(-0.34%) |
Jul 26, 2024 | 23.60 | 24.00 | 23.09 | 23.49 | 198,411 | -1.22(-4.94%) |
Jul 25, 2024 | 24.49 | 25.23 | 23.09 | 24.71 | 404,320 | +0.56(+2.32%) |
Jul 24, 2024 | 22.48 | 24.18 | 22.34 | 24.15 | 166,832 | +2.18(+9.92%) |
Jul 23, 2024 | 22.00 | 22.05 | 21.57 | 21.97 | 58,843 | +0.34(+1.57%) |
Jul 22, 2024 | 22.23 | 22.89 | 21.63 | 21.63 | 201,121 | -1.36(-5.92%) |
Jul 19, 2024 | 22.32 | 23.12 | 22.28 | 22.99 | 193,469 | +0.65(+2.91%) |
Jul 18, 2024 | 21.63 | 22.77 | 20.93 | 22.34 | 768,026 | +0.47(+2.15%) |
Jul 17, 2024 | 21.09 | 21.87 | 20.71 | 21.87 | 355,243 | +1.80(+8.97%) |
Jul 16, 2024 | 21.02 | 21.02 | 20.02 | 20.07 | 151,550 | -1.19(-5.60%) |
Jul 15, 2024 | 21.20 | 21.50 | 20.80 | 21.26 | 108,468 | -0.10(-0.47%) |
Jul 12, 2024 | 21.97 | 22.04 | 20.89 | 21.36 | 220,830 | -0.86(-3.87%) |
Jul 11, 2024 | 22.00 | 22.45 | 21.55 | 22.22 | 434,120 | -0.24(-1.07%) |
Jul 10, 2024 | 23.22 | 23.32 | 22.42 | 22.46 | 126,622 | -0.92(-3.93%) |
Jul 09, 2024 | 23.34 | 23.63 | 23.17 | 23.38 | 148,787 | +0.02(+0.09%) |
Jul 08, 2024 | 23.68 | 23.68 | 23.25 | 23.36 | 89,501 | -0.51(-2.14%) |
Jul 05, 2024 | 23.70 | 24.22 | 23.67 | 23.87 | 277,308 | +0.09(+0.38%) |
Jul 03, 2024 | 24.06 | 24.16 | 23.59 | 23.78 | 144,565 | -0.54(-2.22%) |
Jul 02, 2024 | 25.20 | 25.20 | 24.29 | 24.32 | 58,265 | -0.74(-2.95%) |
Jul 01, 2024 | 24.27 | 25.31 | 24.27 | 25.06 | 412,961 | +0.61(+2.49%) |
Jun 28, 2024 | 24.30 | 24.77 | 23.67 | 24.45 | 145,186 | -0.06(-0.24%) |
Jun 27, 2024 | 24.89 | 25.05 | 24.51 | 24.51 | 46,960 | -0.37(-1.49%) |
Jun 26, 2024 | 25.13 | 25.27 | 24.83 | 24.88 | 30,946 | +0.13(+0.53%) |
Jun 25, 2024 | 24.75 | 25.06 | 24.68 | 24.75 | 79,484 | -0.11(-0.45%) |
Jun 24, 2024 | 24.69 | 24.88 | 24.31 | 24.86 | 57,551 | +0.40(+1.66%) |
Jun 21, 2024 | 24.49 | 25.27 | 24.42 | 24.46 | 133,329 | -0.11(-0.44%) |
Jun 20, 2024 | 23.94 | 24.78 | 23.94 | 24.56 | 74,573 | +0.64(+2.68%) |
Jun 18, 2024 | 24.26 | 24.26 | 23.82 | 23.92 | 71,309 | -0.36(-1.46%) |
Jun 17, 2024 | 24.95 | 25.37 | 24.13 | 24.28 | 170,331 | -0.65(-2.61%) |
Jun 14, 2024 | 24.65 | 25.26 | 24.50 | 24.93 | 272,913 | +0.87(+3.61%) |
Jun 13, 2024 | 23.84 | 24.44 | 23.64 | 24.06 | 81,488 | +0.25(+1.04%) |
Jun 12, 2024 | 23.83 | 24.18 | 23.03 | 23.81 | 384,915 | -1.57(-6.18%) |
Jun 11, 2024 | 25.39 | 26.06 | 25.18 | 25.38 | 98,064 | +0.37(+1.46%) |
Jun 10, 2024 | 26.08 | 26.10 | 24.89 | 25.02 | 75,902 | -0.52(-2.05%) |
Jun 07, 2024 | 25.47 | 25.75 | 25.03 | 25.54 | 102,128 | +0.54(+2.17%) |
Jun 06, 2024 | 24.84 | 25.07 | 24.75 | 25.00 | 90,793 | +0.20(+0.80%) |
Jun 05, 2024 | 25.64 | 25.95 | 24.76 | 24.80 | 115,094 | -1.51(-5.74%) |
Jun 04, 2024 | 26.11 | 26.63 | 25.86 | 26.31 | 111,631 | +0.50(+1.95%) |
Jun 03, 2024 | 24.74 | 26.78 | 24.73 | 25.81 | 168,102 | +0.36(+1.40%) |
May 31, 2024 | 25.68 | 27.04 | 25.31 | 25.45 | 265,587 | -0.46(-1.79%) |
May 30, 2024 | 25.85 | 26.17 | 25.52 | 25.92 | 262,267 | +0.34(+1.31%) |
May 29, 2024 | 25.52 | 25.67 | 25.36 | 25.58 | 143,770 | +1.18(+4.81%) |
May 28, 2024 | 23.95 | 24.80 | 23.89 | 24.41 | 102,495 | +0.14(+0.57%) |
May 24, 2024 | 24.84 | 24.91 | 24.12 | 24.27 | 294,594 | -0.82(-3.27%) |
May 23, 2024 | 23.26 | 25.35 | 23.26 | 25.09 | 222,195 | +1.29(+5.44%) |
May 22, 2024 | 23.81 | 24.21 | 23.45 | 23.79 | 208,197 | +0.11(+0.46%) |
May 21, 2024 | 23.92 | 24.11 | 23.65 | 23.69 | 60,177 | +0.18(+0.76%) |
May 20, 2024 | 23.86 | 23.86 | 23.29 | 23.51 | 64,235 | -0.46(-1.94%) |
May 17, 2024 | 23.84 | 24.25 | 23.72 | 23.97 | 97,519 | +0.08(+0.33%) |
May 16, 2024 | 23.38 | 23.89 | 23.36 | 23.89 | 69,785 | +0.58(+2.50%) |
May 15, 2024 | 23.47 | 23.89 | 23.27 | 23.31 | 205,139 | -0.95(-3.91%) |
May 14, 2024 | 24.70 | 24.70 | 24.15 | 24.26 | 143,088 | -0.80(-3.19%) |
May 13, 2024 | 24.82 | 25.17 | 24.53 | 25.06 | 85,061 | -0.23(-0.90%) |
May 10, 2024 | 24.80 | 25.42 | 24.78 | 25.29 | 114,286 | +0.01(+0.06%) |
May 09, 2024 | 25.80 | 25.96 | 25.24 | 25.27 | 130,002 | -0.27(-1.06%) |
May 08, 2024 | 26.17 | 26.31 | 25.47 | 25.54 | 125,580 | +0.12(+0.47%) |
May 07, 2024 | 24.78 | 25.42 | 24.63 | 25.42 | 163,816 | +0.64(+2.59%) |
May 06, 2024 | 25.20 | 25.33 | 24.78 | 24.78 | 136,543 | -1.12(-4.31%) |
May 03, 2024 | 25.56 | 25.96 | 24.85 | 25.90 | 179,617 | -0.68(-2.56%) |
May 02, 2024 | 26.67 | 28.09 | 26.42 | 26.58 | 249,176 | -0.88(-3.20%) |