Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.70 | 24.70 | 24.34 | 24.54 | 5,110 | -0.50(-2.00%) |
Jul 18, 2024 | 25.30 | 25.36 | 25.00 | 25.04 | 5,599 | -0.32(-1.27%) |
Jul 17, 2024 | 25.69 | 25.72 | 25.28 | 25.36 | 4,487 | -0.52(-2.02%) |
Jul 16, 2024 | 25.68 | 25.89 | 25.56 | 25.89 | 2,770 | -0.04(-0.17%) |
Jul 15, 2024 | 25.83 | 26.03 | 25.79 | 25.93 | 4,261 | +0.18(+0.70%) |
Jul 12, 2024 | 25.71 | 25.83 | 25.71 | 25.75 | 1,820 | +0.29(+1.14%) |
Jul 11, 2024 | 25.27 | 25.52 | 25.27 | 25.46 | 21,952 | +0.00(+0.00%) |
Jul 10, 2024 | 25.50 | 25.50 | 25.33 | 25.46 | 3,599 | -0.19(-0.73%) |
Jul 09, 2024 | 25.61 | 25.82 | 25.61 | 25.65 | 2,206 | -0.07(-0.27%) |
Jul 08, 2024 | 25.76 | 25.98 | 25.69 | 25.72 | 5,693 | -0.02(-0.09%) |
Jul 05, 2024 | 25.99 | 26.09 | 25.63 | 25.74 | 6,087 | -0.22(-0.83%) |
Jul 03, 2024 | 25.87 | 26.25 | 25.87 | 25.96 | 4,150 | +0.54(+2.13%) |
Jul 02, 2024 | 25.57 | 25.60 | 25.19 | 25.41 | 4,079 | +0.09(+0.37%) |
Jul 01, 2024 | 24.57 | 25.37 | 24.57 | 25.32 | 15,146 | +1.50(+6.30%) |
Jun 28, 2024 | 23.67 | 23.91 | 23.67 | 23.82 | 3,984 | +0.37(+1.58%) |
Jun 27, 2024 | 23.60 | 23.60 | 23.37 | 23.45 | 2,658 | +0.08(+0.33%) |
Jun 26, 2024 | 23.27 | 23.37 | 23.27 | 23.37 | 211 | +0.09(+0.38%) |
Jun 25, 2024 | 23.45 | 23.45 | 23.28 | 23.28 | 4,202 | -0.37(-1.54%) |
Jun 24, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 531 | +0.11(+0.49%) |
Jun 21, 2024 | 23.58 | 23.61 | 23.45 | 23.54 | 2,477 | -0.22(-0.95%) |
Jun 20, 2024 | 23.80 | 23.89 | 23.76 | 23.76 | 1,919 | +0.20(+0.84%) |
Jun 18, 2024 | 23.39 | 23.60 | 23.39 | 23.56 | 931 | +0.19(+0.80%) |
Jun 17, 2024 | 23.37 | 23.37 | 23.26 | 23.37 | 1,321 | -0.13(-0.54%) |
Jun 14, 2024 | 23.57 | 23.61 | 23.44 | 23.50 | 1,545 | -0.14(-0.58%) |
Jun 13, 2024 | 23.69 | 23.69 | 23.43 | 23.64 | 6,066 | -0.19(-0.81%) |
Jun 12, 2024 | 24.10 | 24.21 | 23.83 | 23.83 | 9,349 | +0.11(+0.46%) |
Jun 11, 2024 | 23.93 | 24.07 | 23.62 | 23.72 | 10,576 | -0.57(-2.36%) |
Jun 10, 2024 | 24.05 | 24.35 | 24.05 | 24.29 | 3,203 | -0.01(-0.02%) |
Jun 07, 2024 | 24.58 | 24.58 | 24.17 | 24.30 | 8,850 | -0.44(-1.78%) |
Jun 06, 2024 | 24.55 | 24.77 | 24.55 | 24.74 | 4,714 | +0.28(+1.14%) |
Jun 05, 2024 | 24.40 | 24.46 | 24.18 | 24.46 | 31,523 | -0.02(-0.09%) |
Jun 04, 2024 | 25.36 | 25.36 | 24.36 | 24.48 | 28,673 | -0.97(-3.80%) |
Jun 03, 2024 | 25.16 | 25.74 | 25.16 | 25.45 | 37,613 | +0.48(+1.91%) |
May 31, 2024 | 24.60 | 25.02 | 24.53 | 24.97 | 16,125 | +0.51(+2.08%) |
May 30, 2024 | 24.37 | 24.49 | 24.26 | 24.46 | 16,618 | +0.05(+0.21%) |
May 29, 2024 | 24.70 | 24.70 | 24.41 | 24.41 | 13,178 | -0.38(-1.52%) |
May 28, 2024 | 24.75 | 24.91 | 24.70 | 24.79 | 19,475 | +0.35(+1.43%) |
May 24, 2024 | 24.43 | 24.53 | 24.43 | 24.44 | 11,103 | +0.20(+0.83%) |
May 23, 2024 | 24.62 | 24.62 | 24.18 | 24.24 | 5,827 | -0.19(-0.76%) |
May 22, 2024 | 24.62 | 24.62 | 24.34 | 24.42 | 10,066 | -0.30(-1.21%) |
May 21, 2024 | 24.62 | 24.74 | 24.62 | 24.72 | 5,951 | +0.33(+1.36%) |
May 20, 2024 | 24.17 | 24.44 | 24.16 | 24.39 | 10,023 | +0.44(+1.85%) |
May 17, 2024 | 23.91 | 23.95 | 23.82 | 23.95 | 2,492 | +0.28(+1.18%) |
May 16, 2024 | 23.64 | 23.78 | 23.64 | 23.67 | 1,855 | -0.10(-0.43%) |
May 15, 2024 | 23.73 | 23.83 | 23.61 | 23.77 | 2,080 | +0.11(+0.45%) |
May 14, 2024 | 23.70 | 23.71 | 23.64 | 23.66 | 1,479 | -0.04(-0.16%) |
May 13, 2024 | 23.60 | 23.82 | 23.60 | 23.70 | 3,873 | +0.18(+0.78%) |
May 10, 2024 | 23.71 | 23.71 | 23.51 | 23.52 | 4,746 | -0.17(-0.70%) |
May 09, 2024 | 23.66 | 23.76 | 23.51 | 23.69 | 2,557 | +0.03(+0.13%) |
May 08, 2024 | 23.63 | 23.65 | 23.56 | 23.65 | 1,279 | -0.16(-0.66%) |
May 07, 2024 | 23.71 | 23.88 | 23.71 | 23.81 | 1,177 | +0.08(+0.32%) |
May 06, 2024 | 23.98 | 24.05 | 23.73 | 23.73 | 80,866 | -0.22(-0.90%) |
May 03, 2024 | 23.76 | 23.95 | 23.76 | 23.95 | 2,514 | +0.46(+1.96%) |
May 02, 2024 | 23.54 | 23.57 | 23.43 | 23.49 | 1,275 | +0.31(+1.33%) |