Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 27.99 | 28.75 | 27.69 | 27.91 | 203,228 | -0.36(-1.27%) |
Jul 17, 2024 | 27.15 | 28.39 | 27.14 | 28.27 | 277,278 | +0.74(+2.69%) |
Jul 16, 2024 | 26.40 | 27.63 | 26.25 | 27.53 | 287,070 | +1.43(+5.48%) |
Jul 15, 2024 | 25.50 | 26.34 | 25.38 | 26.10 | 278,417 | +0.80(+3.16%) |
Jul 12, 2024 | 25.00 | 25.40 | 24.89 | 25.30 | 395,052 | +0.40(+1.61%) |
Jul 11, 2024 | 24.40 | 24.96 | 24.26 | 24.90 | 231,664 | +0.96(+4.01%) |
Jul 10, 2024 | 23.40 | 23.99 | 23.40 | 23.94 | 138,804 | +0.50(+2.13%) |
Jul 09, 2024 | 23.30 | 23.53 | 23.16 | 23.44 | 87,305 | +0.15(+0.64%) |
Jul 08, 2024 | 23.48 | 23.61 | 23.22 | 23.29 | 118,060 | +0.05(+0.22%) |
Jul 05, 2024 | 23.62 | 23.65 | 23.15 | 23.24 | 132,646 | -0.48(-2.02%) |
Jul 03, 2024 | 24.21 | 24.21 | 23.71 | 23.72 | 68,078 | -0.42(-1.74%) |
Jul 02, 2024 | 23.93 | 24.24 | 23.85 | 24.14 | 143,557 | +0.30(+1.26%) |
Jul 01, 2024 | 23.67 | 23.89 | 23.53 | 23.84 | 206,312 | +0.10(+0.42%) |
Jun 28, 2024 | 23.43 | 23.98 | 23.43 | 23.74 | 1,236,661 | +0.54(+2.33%) |
Jun 27, 2024 | 23.02 | 23.33 | 22.81 | 23.20 | 122,215 | +0.22(+0.96%) |
Jun 26, 2024 | 22.48 | 23.09 | 22.36 | 22.98 | 138,230 | +0.31(+1.37%) |
Jun 25, 2024 | 22.59 | 22.72 | 22.47 | 22.67 | 97,012 | -0.07(-0.31%) |
Jun 24, 2024 | 22.72 | 22.94 | 22.59 | 22.74 | 109,266 | +0.16(+0.71%) |
Jun 21, 2024 | 22.70 | 22.70 | 22.34 | 22.58 | 196,231 | -0.21(-0.92%) |
Jun 20, 2024 | 22.78 | 22.87 | 22.46 | 22.79 | 213,528 | -0.13(-0.57%) |
Jun 18, 2024 | 22.76 | 23.10 | 22.76 | 22.92 | 125,317 | +0.17(+0.75%) |
Jun 17, 2024 | 22.29 | 22.80 | 22.20 | 22.75 | 96,405 | +0.35(+1.56%) |
Jun 14, 2024 | 22.20 | 22.50 | 22.18 | 22.40 | 127,543 | -0.14(-0.62%) |
Jun 13, 2024 | 22.79 | 22.80 | 22.39 | 22.54 | 82,520 | -0.36(-1.57%) |
Jun 12, 2024 | 22.82 | 23.30 | 22.70 | 22.90 | 174,340 | +0.65(+2.92%) |
Jun 11, 2024 | 22.26 | 22.40 | 22.13 | 22.25 | 100,831 | -0.15(-0.67%) |
Jun 10, 2024 | 22.51 | 22.51 | 21.96 | 22.40 | 137,865 | -0.09(-0.40%) |
Jun 07, 2024 | 22.37 | 22.55 | 22.27 | 22.49 | 88,150 | -0.09(-0.40%) |
Jun 06, 2024 | 22.24 | 22.63 | 22.24 | 22.58 | 84,746 | +0.28(+1.26%) |
Jun 05, 2024 | 22.57 | 22.57 | 22.29 | 22.30 | 88,045 | -0.08(-0.36%) |
Jun 04, 2024 | 22.60 | 22.72 | 22.31 | 22.38 | 95,810 | -0.47(-2.06%) |
Jun 03, 2024 | 23.38 | 23.38 | 22.62 | 22.85 | 92,804 | -0.25(-1.08%) |
May 31, 2024 | 22.99 | 23.31 | 22.96 | 23.10 | 185,781 | +0.27(+1.18%) |
May 30, 2024 | 23.03 | 23.14 | 22.76 | 22.83 | 90,137 | +0.11(+0.48%) |
May 29, 2024 | 22.73 | 22.81 | 22.50 | 22.72 | 97,471 | -0.41(-1.77%) |
May 28, 2024 | 23.30 | 23.43 | 23.05 | 23.13 | 109,936 | -0.15(-0.64%) |
May 24, 2024 | 23.33 | 23.33 | 23.04 | 23.28 | 50,504 | +0.03(+0.13%) |
May 23, 2024 | 23.67 | 23.67 | 23.18 | 23.25 | 118,059 | -0.42(-1.77%) |
May 22, 2024 | 23.69 | 23.74 | 23.46 | 23.67 | 119,242 | -0.01(-0.04%) |
May 21, 2024 | 23.79 | 23.92 | 23.55 | 23.68 | 117,030 | -0.10(-0.42%) |
May 20, 2024 | 24.04 | 24.23 | 23.77 | 23.78 | 199,022 | -0.21(-0.88%) |
May 17, 2024 | 23.85 | 24.12 | 23.78 | 23.99 | 126,306 | +0.20(+0.84%) |
May 16, 2024 | 23.61 | 23.84 | 23.51 | 23.79 | 100,448 | +0.21(+0.89%) |
May 15, 2024 | 23.63 | 23.68 | 23.29 | 23.58 | 139,067 | +0.19(+0.81%) |
May 14, 2024 | 23.53 | 23.60 | 23.32 | 23.39 | 181,854 | +0.09(+0.39%) |
May 13, 2024 | 23.61 | 23.73 | 23.27 | 23.30 | 74,182 | -0.15(-0.64%) |
May 10, 2024 | 23.65 | 23.65 | 23.32 | 23.45 | 142,414 | -0.08(-0.34%) |
May 09, 2024 | 23.33 | 23.59 | 23.23 | 23.53 | 75,732 | +0.10(+0.43%) |
May 08, 2024 | 23.00 | 23.44 | 22.91 | 23.43 | 82,288 | +0.27(+1.17%) |
May 07, 2024 | 23.39 | 23.54 | 23.14 | 23.16 | 94,298 | -0.12(-0.52%) |
May 06, 2024 | 23.30 | 23.52 | 23.10 | 23.28 | 85,649 | +0.09(+0.39%) |
May 03, 2024 | 23.03 | 23.21 | 22.79 | 23.19 | 97,676 | +0.48(+2.11%) |
May 02, 2024 | 22.45 | 22.81 | 22.36 | 22.71 | 130,006 | +0.42(+1.88%) |