Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.70 | 27.01 | 26.47 | 26.82 | 78,528 | +0.17(+0.64%) |
Jul 18, 2024 | 26.75 | 27.43 | 26.22 | 26.65 | 197,352 | -0.51(-1.88%) |
Jul 17, 2024 | 26.28 | 27.28 | 25.91 | 27.16 | 141,825 | +0.61(+2.30%) |
Jul 16, 2024 | 25.41 | 26.59 | 25.41 | 26.55 | 107,603 | +1.41(+5.61%) |
Jul 15, 2024 | 24.60 | 25.52 | 24.33 | 25.14 | 99,445 | +0.86(+3.54%) |
Jul 12, 2024 | 24.42 | 24.50 | 21.73 | 24.28 | 122,538 | +0.16(+0.66%) |
Jul 11, 2024 | 23.49 | 24.14 | 22.91 | 24.12 | 132,479 | +1.18(+5.14%) |
Jul 10, 2024 | 22.47 | 23.00 | 22.40 | 22.94 | 138,779 | +0.53(+2.37%) |
Jul 09, 2024 | 22.45 | 22.51 | 22.14 | 22.41 | 153,304 | -0.11(-0.49%) |
Jul 08, 2024 | 22.34 | 22.68 | 22.29 | 22.52 | 64,179 | +0.30(+1.35%) |
Jul 05, 2024 | 22.39 | 22.55 | 22.08 | 22.22 | 65,063 | -0.22(-0.98%) |
Jul 03, 2024 | 23.01 | 23.01 | 22.44 | 22.44 | 40,446 | -0.61(-2.65%) |
Jul 02, 2024 | 22.76 | 23.06 | 22.76 | 23.05 | 39,772 | +0.33(+1.45%) |
Jul 01, 2024 | 22.81 | 22.92 | 22.57 | 22.72 | 67,846 | -0.11(-0.48%) |
Jun 28, 2024 | 22.49 | 23.00 | 22.40 | 22.83 | 329,670 | +0.63(+2.84%) |
Jun 27, 2024 | 21.85 | 22.22 | 21.80 | 22.20 | 54,330 | +0.39(+1.79%) |
Jun 26, 2024 | 21.39 | 21.98 | 21.17 | 21.81 | 67,937 | +0.21(+0.97%) |
Jun 25, 2024 | 21.52 | 21.76 | 21.51 | 21.60 | 67,581 | -0.08(-0.37%) |
Jun 24, 2024 | 21.38 | 21.94 | 21.25 | 21.68 | 72,630 | +0.44(+2.07%) |
Jun 21, 2024 | 21.49 | 21.57 | 21.18 | 21.24 | 189,915 | -0.18(-0.84%) |
Jun 20, 2024 | 21.32 | 21.53 | 21.26 | 21.42 | 57,393 | -0.09(-0.42%) |
Jun 18, 2024 | 21.36 | 21.65 | 21.27 | 21.51 | 69,290 | +0.16(+0.75%) |
Jun 17, 2024 | 20.84 | 21.36 | 20.79 | 21.35 | 85,751 | +0.43(+2.06%) |
Jun 14, 2024 | 20.94 | 20.99 | 20.76 | 20.92 | 87,173 | -0.28(-1.32%) |
Jun 13, 2024 | 21.48 | 21.48 | 21.02 | 21.20 | 75,275 | -0.36(-1.67%) |
Jun 12, 2024 | 21.66 | 22.10 | 21.42 | 21.56 | 71,328 | +0.56(+2.67%) |
Jun 11, 2024 | 20.85 | 21.10 | 20.67 | 21.00 | 127,639 | +0.02(+0.10%) |
Jun 10, 2024 | 21.28 | 21.28 | 20.84 | 20.98 | 64,756 | -0.38(-1.78%) |
Jun 07, 2024 | 21.16 | 21.40 | 21.11 | 21.36 | 64,447 | -0.04(-0.19%) |
Jun 06, 2024 | 21.23 | 21.43 | 21.04 | 21.40 | 47,763 | +0.26(+1.23%) |
Jun 05, 2024 | 21.38 | 21.61 | 20.37 | 21.14 | 58,359 | -0.01(-0.05%) |
Jun 04, 2024 | 21.34 | 21.97 | 21.09 | 21.15 | 62,154 | -0.33(-1.54%) |
Jun 03, 2024 | 21.95 | 22.00 | 21.42 | 21.48 | 42,513 | -0.32(-1.47%) |
May 31, 2024 | 21.90 | 21.98 | 21.67 | 21.80 | 66,817 | +0.15(+0.69%) |
May 30, 2024 | 21.70 | 21.84 | 21.48 | 21.65 | 59,140 | +0.29(+1.36%) |
May 29, 2024 | 21.45 | 21.45 | 21.16 | 21.36 | 74,208 | -0.48(-2.20%) |
May 28, 2024 | 22.53 | 22.53 | 21.75 | 21.84 | 72,923 | -0.57(-2.54%) |
May 24, 2024 | 22.22 | 22.42 | 22.06 | 22.41 | 68,961 | +0.25(+1.13%) |
May 23, 2024 | 22.63 | 22.66 | 22.14 | 22.16 | 116,369 | -0.40(-1.77%) |
May 22, 2024 | 22.42 | 22.68 | 22.12 | 22.56 | 94,069 | +0.04(+0.18%) |
May 21, 2024 | 22.29 | 22.61 | 22.11 | 22.52 | 69,413 | +0.23(+1.03%) |
May 20, 2024 | 23.01 | 23.01 | 22.29 | 22.29 | 140,867 | -0.64(-2.79%) |
May 17, 2024 | 22.85 | 23.10 | 22.81 | 22.93 | 94,227 | +0.13(+0.57%) |
May 16, 2024 | 22.74 | 23.00 | 21.02 | 22.80 | 80,683 | +0.07(+0.31%) |
May 15, 2024 | 22.98 | 22.98 | 22.48 | 22.73 | 74,428 | +0.06(+0.26%) |
May 14, 2024 | 22.91 | 22.94 | 22.56 | 22.67 | 66,852 | +0.08(+0.35%) |
May 13, 2024 | 22.81 | 23.06 | 22.54 | 22.59 | 147,493 | -0.06(-0.26%) |
May 10, 2024 | 22.63 | 22.78 | 22.23 | 22.65 | 64,422 | +0.05(+0.22%) |
May 09, 2024 | 22.56 | 22.68 | 22.27 | 22.60 | 83,958 | +0.01(+0.04%) |
May 08, 2024 | 21.93 | 22.62 | 21.73 | 22.59 | 78,803 | +0.60(+2.73%) |
May 07, 2024 | 22.12 | 22.34 | 21.96 | 21.99 | 96,876 | +0.04(+0.18%) |
May 06, 2024 | 22.26 | 22.47 | 21.94 | 21.95 | 61,594 | -0.22(-0.98%) |
May 03, 2024 | 22.46 | 22.46 | 21.36 | 22.17 | 106,978 | +0.13(+0.58%) |
May 02, 2024 | 22.12 | 22.14 | 21.79 | 22.04 | 106,747 | +0.23(+1.04%) |