Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.77 | 24.78 | 24.48 | 24.56 | 42,344 | -0.03(-0.12%) |
Jul 19, 2024 | 24.72 | 24.87 | 24.56 | 24.59 | 56,260 | -0.31(-1.24%) |
Jul 18, 2024 | 25.10 | 25.24 | 24.88 | 24.90 | 76,167 | -0.26(-1.03%) |
Jul 17, 2024 | 25.40 | 25.77 | 25.12 | 25.16 | 75,360 | -0.65(-2.52%) |
Jul 16, 2024 | 25.82 | 25.94 | 25.70 | 25.81 | 102,119 | +0.63(+2.50%) |
Jul 15, 2024 | 24.63 | 25.33 | 24.63 | 25.18 | 102,915 | +0.40(+1.61%) |
Jul 12, 2024 | 24.47 | 24.88 | 24.45 | 24.78 | 187,855 | +0.21(+0.85%) |
Jul 11, 2024 | 24.39 | 24.62 | 24.39 | 24.57 | 151,057 | +0.29(+1.19%) |
Jul 10, 2024 | 24.56 | 24.56 | 24.22 | 24.28 | 256,844 | -0.42(-1.70%) |
Jul 09, 2024 | 24.52 | 24.79 | 24.40 | 24.70 | 456,541 | +0.07(+0.28%) |
Jul 08, 2024 | 24.52 | 24.90 | 24.33 | 24.63 | 326,241 | +0.19(+0.78%) |
Jul 05, 2024 | 24.70 | 24.72 | 24.26 | 24.44 | 77,166 | -0.51(-2.04%) |
Jul 03, 2024 | 24.50 | 24.97 | 24.50 | 24.95 | 143,154 | +0.26(+1.05%) |
Jul 02, 2024 | 24.09 | 24.89 | 24.00 | 24.69 | 290,305 | +0.44(+1.79%) |
Jul 01, 2024 | 24.58 | 24.64 | 24.20 | 24.25 | 341,303 | -0.30(-1.20%) |
Jun 28, 2024 | 24.23 | 24.63 | 24.18 | 24.55 | 107,220 | +1.38(+5.96%) |
Jun 27, 2024 | 23.13 | 23.24 | 23.02 | 23.17 | 82,691 | +0.08(+0.35%) |
Jun 26, 2024 | 22.90 | 23.11 | 22.82 | 23.09 | 79,033 | -0.29(-1.24%) |
Jun 25, 2024 | 23.33 | 23.48 | 23.22 | 23.38 | 78,736 | -0.25(-1.06%) |
Jun 24, 2024 | 23.52 | 23.63 | 23.38 | 23.63 | 178,712 | +0.79(+3.46%) |
Jun 21, 2024 | 23.19 | 23.19 | 22.59 | 22.84 | 264,269 | -0.14(-0.61%) |
Jun 20, 2024 | 23.25 | 23.32 | 22.91 | 22.98 | 93,051 | -0.16(-0.69%) |
Jun 18, 2024 | 23.36 | 23.43 | 23.07 | 23.14 | 68,061 | +0.11(+0.48%) |
Jun 17, 2024 | 23.02 | 23.10 | 22.73 | 23.03 | 103,164 | -0.62(-2.62%) |
Jun 14, 2024 | 23.78 | 23.78 | 23.54 | 23.65 | 42,938 | -0.53(-2.19%) |
Jun 13, 2024 | 24.56 | 24.59 | 23.99 | 24.18 | 98,215 | -0.37(-1.51%) |
Jun 12, 2024 | 24.98 | 25.06 | 24.44 | 24.55 | 111,597 | +0.04(+0.16%) |
Jun 11, 2024 | 24.52 | 24.62 | 24.36 | 24.51 | 78,651 | +0.03(+0.12%) |
Jun 10, 2024 | 24.37 | 24.60 | 24.31 | 24.48 | 114,113 | -0.04(-0.16%) |
Jun 07, 2024 | 24.68 | 24.71 | 24.34 | 24.52 | 136,824 | -0.32(-1.29%) |
Jun 06, 2024 | 24.95 | 25.09 | 24.67 | 24.84 | 65,394 | -0.14(-0.54%) |
Jun 05, 2024 | 25.32 | 25.32 | 24.91 | 24.98 | 83,247 | -0.24(-0.97%) |
Jun 04, 2024 | 25.13 | 25.28 | 24.99 | 25.22 | 75,080 | -0.30(-1.18%) |
Jun 03, 2024 | 25.27 | 25.60 | 25.24 | 25.52 | 165,248 | +0.62(+2.49%) |
May 31, 2024 | 24.72 | 24.98 | 23.63 | 24.90 | 145,092 | +0.09(+0.36%) |
May 30, 2024 | 24.34 | 24.83 | 24.30 | 24.81 | 84,353 | +0.90(+3.76%) |
May 29, 2024 | 24.16 | 24.19 | 23.83 | 23.91 | 161,531 | -0.74(-3.00%) |
May 28, 2024 | 24.50 | 24.65 | 24.23 | 24.65 | 166,520 | +0.56(+2.32%) |
May 24, 2024 | 24.14 | 24.17 | 23.78 | 24.09 | 205,346 | +0.34(+1.43%) |
May 23, 2024 | 24.10 | 24.11 | 23.62 | 23.75 | 379,535 | +0.17(+0.72%) |
May 22, 2024 | 23.63 | 23.66 | 23.41 | 23.58 | 172,626 | -0.40(-1.67%) |
May 21, 2024 | 23.96 | 24.06 | 23.88 | 23.98 | 73,860 | -0.09(-0.37%) |
May 20, 2024 | 24.09 | 24.14 | 24.01 | 24.07 | 142,488 | +0.12(+0.50%) |
May 17, 2024 | 23.85 | 23.97 | 23.66 | 23.95 | 157,839 | +0.20(+0.84%) |
May 16, 2024 | 23.72 | 23.84 | 23.62 | 23.75 | 96,006 | -0.27(-1.12%) |
May 15, 2024 | 23.55 | 24.07 | 23.55 | 24.02 | 144,846 | +0.61(+2.61%) |
May 14, 2024 | 22.98 | 23.48 | 22.98 | 23.41 | 151,891 | +0.56(+2.45%) |
May 13, 2024 | 22.67 | 22.87 | 22.66 | 22.85 | 173,657 | +0.24(+1.06%) |
May 10, 2024 | 22.89 | 22.90 | 22.43 | 22.61 | 169,425 | -0.19(-0.83%) |
May 09, 2024 | 23.08 | 23.15 | 22.74 | 22.80 | 198,124 | -0.10(-0.44%) |
May 08, 2024 | 22.78 | 23.45 | 22.20 | 22.90 | 466,094 | +1.55(+7.26%) |
May 07, 2024 | 21.44 | 21.53 | 21.33 | 21.35 | 47,382 | -0.03(-0.14%) |
May 06, 2024 | 21.37 | 21.41 | 21.31 | 21.38 | 33,895 | +0.05(+0.23%) |
May 03, 2024 | 21.31 | 21.38 | 21.21 | 21.33 | 34,128 | +0.28(+1.33%) |
May 02, 2024 | 20.87 | 21.10 | 20.86 | 21.05 | 53,101 | +0.46(+2.23%) |