Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 25.25 | 26.64 | 25.14 | 26.32 | 960,037 | +0.77(+3.01%) |
Jul 16, 2024 | 25.30 | 25.61 | 24.92 | 25.55 | 354,005 | +0.50(+2.00%) |
Jul 15, 2024 | 25.21 | 25.33 | 24.67 | 25.05 | 234,996 | -0.32(-1.26%) |
Jul 12, 2024 | 24.98 | 25.72 | 24.77 | 25.37 | 303,720 | +0.42(+1.68%) |
Jul 11, 2024 | 23.94 | 25.13 | 23.73 | 24.95 | 668,918 | +1.18(+4.96%) |
Jul 10, 2024 | 24.80 | 25.05 | 23.48 | 23.77 | 695,898 | -0.57(-2.34%) |
Jul 09, 2024 | 24.49 | 24.72 | 23.89 | 24.34 | 533,046 | -0.15(-0.61%) |
Jul 08, 2024 | 23.87 | 24.56 | 23.64 | 24.49 | 586,086 | +0.77(+3.25%) |
Jul 05, 2024 | 23.83 | 23.98 | 23.27 | 23.72 | 473,570 | +0.37(+1.58%) |
Jul 03, 2024 | 23.63 | 23.79 | 23.15 | 23.35 | 412,010 | -0.19(-0.81%) |
Jul 02, 2024 | 23.53 | 23.81 | 23.27 | 23.54 | 695,987 | +0.04(+0.17%) |
Jul 01, 2024 | 23.67 | 23.92 | 23.31 | 23.50 | 1,537,275 | -0.36(-1.51%) |
Jun 28, 2024 | 24.01 | 24.34 | 23.44 | 23.86 | 1,674,776 | -0.11(-0.46%) |
Jun 27, 2024 | 22.76 | 24.41 | 22.56 | 23.97 | 1,611,602 | +0.94(+4.08%) |
Jun 26, 2024 | 23.03 | 24.13 | 22.63 | 23.03 | 795,392 | -0.14(-0.60%) |
Jun 25, 2024 | 22.65 | 23.44 | 22.03 | 23.17 | 1,003,381 | +0.43(+1.89%) |
Jun 24, 2024 | 23.50 | 23.50 | 22.53 | 22.74 | 649,994 | -0.67(-2.86%) |
Jun 21, 2024 | 22.24 | 23.90 | 21.87 | 23.41 | 1,675,434 | +1.27(+5.74%) |
Jun 20, 2024 | 21.95 | 22.47 | 21.72 | 22.14 | 1,117,829 | +0.18(+0.82%) |
Jun 18, 2024 | 21.50 | 22.60 | 21.39 | 21.96 | 690,375 | +0.38(+1.76%) |
Jun 17, 2024 | 22.05 | 22.27 | 21.42 | 21.58 | 662,958 | -0.50(-2.26%) |
Jun 14, 2024 | 22.62 | 22.78 | 21.51 | 22.08 | 711,329 | -0.73(-3.20%) |
Jun 13, 2024 | 23.04 | 23.19 | 22.49 | 22.81 | 504,212 | -0.18(-0.78%) |
Jun 12, 2024 | 23.21 | 23.82 | 22.74 | 22.99 | 625,834 | -0.02(-0.09%) |
Jun 11, 2024 | 23.09 | 23.28 | 22.69 | 23.01 | 291,280 | -0.01(-0.04%) |
Jun 10, 2024 | 23.06 | 23.19 | 22.30 | 23.02 | 431,748 | -0.04(-0.17%) |
Jun 07, 2024 | 23.75 | 23.98 | 22.76 | 23.06 | 1,304,987 | -1.00(-4.16%) |
Jun 06, 2024 | 23.71 | 24.16 | 22.76 | 24.06 | 1,452,352 | +0.11(+0.46%) |
Jun 05, 2024 | 24.90 | 24.90 | 23.71 | 23.95 | 1,367,643 | -0.17(-0.70%) |
Jun 04, 2024 | 24.72 | 24.92 | 23.83 | 24.12 | 2,016,568 | -0.76(-3.05%) |
Jun 03, 2024 | 26.89 | 27.23 | 24.57 | 24.88 | 1,506,494 | -2.36(-8.66%) |
May 31, 2024 | 27.32 | 27.65 | 26.65 | 27.24 | 996,189 | +0.20(+0.74%) |
May 30, 2024 | 27.10 | 27.57 | 26.76 | 27.04 | 1,043,564 | +0.04(+0.15%) |
May 29, 2024 | 26.34 | 27.27 | 26.26 | 27.00 | 1,158,561 | +0.20(+0.75%) |
May 28, 2024 | 28.61 | 28.84 | 26.05 | 26.80 | 1,183,181 | -1.44(-5.10%) |
May 24, 2024 | 28.05 | 28.77 | 27.71 | 28.24 | 972,707 | +0.21(+0.75%) |
May 23, 2024 | 26.09 | 28.55 | 25.65 | 28.03 | 2,318,973 | +3.40(+13.80%) |
May 22, 2024 | 24.46 | 24.80 | 24.07 | 24.63 | 910,597 | -0.04(-0.16%) |
May 21, 2024 | 25.14 | 25.14 | 24.52 | 24.67 | 795,348 | -0.41(-1.63%) |
May 20, 2024 | 25.49 | 25.75 | 24.89 | 25.08 | 684,731 | -0.41(-1.61%) |
May 17, 2024 | 25.45 | 25.86 | 25.18 | 25.49 | 688,991 | +0.23(+0.91%) |
May 16, 2024 | 25.77 | 25.77 | 25.12 | 25.26 | 852,197 | -0.45(-1.75%) |
May 15, 2024 | 24.09 | 25.80 | 23.70 | 25.71 | 969,169 | +1.71(+7.13%) |
May 14, 2024 | 25.14 | 25.25 | 23.77 | 24.00 | 966,943 | -0.99(-3.96%) |
May 13, 2024 | 25.50 | 25.60 | 24.95 | 24.99 | 869,531 | -0.34(-1.34%) |
May 10, 2024 | 25.85 | 25.85 | 24.94 | 25.33 | 1,156,762 | -0.46(-1.78%) |
May 09, 2024 | 25.44 | 26.02 | 25.14 | 25.79 | 1,072,120 | +0.43(+1.70%) |
May 08, 2024 | 25.11 | 25.54 | 24.55 | 25.36 | 999,204 | -0.20(-0.78%) |
May 07, 2024 | 26.41 | 26.41 | 25.28 | 25.56 | 944,844 | -0.83(-3.15%) |
May 06, 2024 | 24.41 | 26.39 | 24.40 | 26.39 | 1,201,005 | +2.02(+8.29%) |
May 03, 2024 | 23.27 | 24.70 | 22.87 | 24.37 | 1,302,115 | +1.37(+5.96%) |
May 02, 2024 | 22.80 | 23.38 | 22.54 | 23.00 | 861,109 | +0.41(+1.81%) |