Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.76 | 26.42 | 25.76 | 26.42 | 20,723 | +1.00(+3.93%) |
Jul 15, 2024 | 24.50 | 25.50 | 24.31 | 25.42 | 25,354 | +0.97(+3.97%) |
Jul 12, 2024 | 24.05 | 24.45 | 24.05 | 24.45 | 18,074 | +0.34(+1.41%) |
Jul 11, 2024 | 23.50 | 24.18 | 23.20 | 24.11 | 40,369 | +0.92(+3.97%) |
Jul 10, 2024 | 22.85 | 23.41 | 22.85 | 23.19 | 34,441 | +0.31(+1.35%) |
Jul 09, 2024 | 23.25 | 23.51 | 22.80 | 22.88 | 16,798 | -0.59(-2.51%) |
Jul 08, 2024 | 24.11 | 24.11 | 23.37 | 23.47 | 8,498 | -0.37(-1.55%) |
Jul 05, 2024 | 24.42 | 24.85 | 23.84 | 23.84 | 29,653 | -0.77(-3.13%) |
Jul 03, 2024 | 25.42 | 25.45 | 24.42 | 24.61 | 22,229 | -1.01(-3.94%) |
Jul 02, 2024 | 25.64 | 25.64 | 25.60 | 25.62 | 4,017 | +0.03(+0.12%) |
Jul 01, 2024 | 25.43 | 25.60 | 24.98 | 25.59 | 14,272 | +0.22(+0.87%) |
Jun 28, 2024 | 25.00 | 25.57 | 24.74 | 25.37 | 100,842 | +0.42(+1.68%) |
Jun 27, 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 4,318 | +0.34(+1.38%) |
Jun 26, 2024 | 24.51 | 24.95 | 24.46 | 24.61 | 13,325 | -0.04(-0.16%) |
Jun 25, 2024 | 24.61 | 24.90 | 24.61 | 24.65 | 7,481 | +0.19(+0.78%) |
Jun 24, 2024 | 24.20 | 24.57 | 24.20 | 24.46 | 5,715 | +0.26(+1.07%) |
Jun 21, 2024 | 24.31 | 24.46 | 24.20 | 24.20 | 22,766 | -0.01(-0.04%) |
Jun 20, 2024 | 24.40 | 24.57 | 24.21 | 24.21 | 13,880 | -0.38(-1.55%) |
Jun 18, 2024 | 24.63 | 24.66 | 24.45 | 24.59 | 7,214 | -0.11(-0.45%) |
Jun 17, 2024 | 24.31 | 24.70 | 24.31 | 24.70 | 7,980 | +0.39(+1.60%) |
Jun 14, 2024 | 24.23 | 24.45 | 24.20 | 24.31 | 8,595 | -0.31(-1.26%) |
Jun 13, 2024 | 24.36 | 24.82 | 24.22 | 24.62 | 9,608 | +0.12(+0.49%) |
Jun 12, 2024 | 23.75 | 24.50 | 23.75 | 24.50 | 7,588 | +0.88(+3.73%) |
Jun 11, 2024 | 23.85 | 23.97 | 23.62 | 23.62 | 7,178 | -0.20(-0.84%) |
Jun 10, 2024 | 24.09 | 24.13 | 23.82 | 23.82 | 13,325 | -0.22(-0.92%) |
Jun 07, 2024 | 24.67 | 24.67 | 24.04 | 24.04 | 11,013 | -0.65(-2.63%) |
Jun 06, 2024 | 24.80 | 24.80 | 24.63 | 24.69 | 4,614 | +0.09(+0.37%) |
Jun 05, 2024 | 24.52 | 24.64 | 24.51 | 24.60 | 7,756 | +0.05(+0.20%) |
Jun 04, 2024 | 24.51 | 24.55 | 24.51 | 24.55 | 5,188 | -0.15(-0.61%) |
Jun 03, 2024 | 24.85 | 24.93 | 24.70 | 24.70 | 9,912 | -0.04(-0.16%) |
May 31, 2024 | 24.60 | 25.11 | 24.60 | 24.74 | 7,727 | +0.14(+0.57%) |
May 30, 2024 | 24.90 | 24.90 | 24.31 | 24.60 | 7,455 | +0.10(+0.41%) |
May 29, 2024 | 24.19 | 25.07 | 24.19 | 24.50 | 15,406 | +0.12(+0.49%) |
May 28, 2024 | 24.10 | 24.38 | 24.10 | 24.38 | 10,186 | +0.11(+0.45%) |
May 24, 2024 | 24.09 | 24.38 | 24.09 | 24.27 | 5,973 | +0.03(+0.12%) |
May 23, 2024 | 24.40 | 24.48 | 24.24 | 24.24 | 12,092 | -0.14(-0.57%) |
May 22, 2024 | 24.10 | 24.43 | 24.10 | 24.38 | 10,024 | +0.22(+0.91%) |
May 21, 2024 | 24.15 | 24.44 | 23.96 | 24.16 | 5,245 | -0.19(-0.78%) |
May 20, 2024 | 24.05 | 24.40 | 24.05 | 24.35 | 12,302 | +0.03(+0.12%) |
May 17, 2024 | 23.95 | 24.40 | 23.88 | 24.32 | 12,238 | +0.40(+1.67%) |
May 16, 2024 | 23.80 | 23.92 | 23.71 | 23.92 | 6,328 | +0.05(+0.21%) |
May 15, 2024 | 23.72 | 23.93 | 23.50 | 23.87 | 9,425 | +0.20(+0.84%) |
May 14, 2024 | 23.61 | 23.77 | 23.60 | 23.67 | 3,373 | +0.14(+0.59%) |
May 13, 2024 | 23.75 | 24.00 | 23.46 | 23.53 | 19,722 | -0.21(-0.88%) |
May 10, 2024 | 24.12 | 24.12 | 23.39 | 23.74 | 3,628 | -0.26(-1.08%) |
May 09, 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 9,178 | +0.40(+1.69%) |
May 08, 2024 | 23.80 | 23.81 | 23.40 | 23.60 | 7,730 | -0.03(-0.13%) |
May 07, 2024 | 23.97 | 24.05 | 22.98 | 23.63 | 9,145 | -0.14(-0.58%) |
May 06, 2024 | 23.93 | 24.24 | 23.75 | 23.77 | 9,441 | -0.03(-0.12%) |
May 03, 2024 | 23.80 | 23.80 | 23.50 | 23.80 | 3,575 | +0.11(+0.46%) |
May 02, 2024 | 23.51 | 23.79 | 23.35 | 23.69 | 8,460 | +0.29(+1.23%) |