Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.59 | 25.90 | 25.53 | 25.82 | 78,785 | +0.29(+1.14%) |
Jul 18, 2024 | 25.93 | 26.38 | 25.50 | 25.53 | 93,725 | -0.57(-2.18%) |
Jul 17, 2024 | 25.96 | 26.35 | 25.96 | 26.10 | 93,302 | +0.14(+0.54%) |
Jul 16, 2024 | 25.67 | 26.24 | 25.60 | 25.96 | 112,211 | +0.47(+1.84%) |
Jul 15, 2024 | 25.02 | 25.56 | 25.02 | 25.49 | 94,068 | +0.63(+2.53%) |
Jul 12, 2024 | 24.70 | 25.02 | 24.62 | 24.86 | 74,978 | +0.44(+1.80%) |
Jul 11, 2024 | 23.85 | 24.76 | 23.85 | 24.42 | 117,342 | +0.75(+3.17%) |
Jul 10, 2024 | 23.45 | 23.82 | 23.26 | 23.67 | 65,667 | +0.34(+1.46%) |
Jul 09, 2024 | 23.50 | 23.50 | 23.20 | 23.33 | 66,052 | -0.23(-0.98%) |
Jul 08, 2024 | 23.28 | 23.64 | 23.28 | 23.56 | 53,504 | +0.36(+1.55%) |
Jul 05, 2024 | 23.42 | 23.45 | 22.97 | 23.20 | 94,215 | -0.22(-0.94%) |
Jul 03, 2024 | 23.49 | 23.66 | 23.39 | 23.42 | 54,423 | +0.02(+0.09%) |
Jul 02, 2024 | 23.11 | 23.55 | 23.11 | 23.40 | 91,629 | +0.43(+1.87%) |
Jul 01, 2024 | 23.38 | 23.49 | 22.88 | 22.97 | 122,519 | -0.41(-1.75%) |
Jun 28, 2024 | 22.91 | 23.50 | 22.81 | 23.38 | 528,503 | +0.57(+2.50%) |
Jun 27, 2024 | 22.67 | 22.81 | 22.53 | 22.81 | 77,974 | +0.22(+0.97%) |
Jun 26, 2024 | 22.40 | 22.73 | 22.39 | 22.59 | 88,337 | +0.00(+0.00%) |
Jun 25, 2024 | 22.54 | 22.68 | 22.43 | 22.59 | 80,404 | -0.09(-0.40%) |
Jun 24, 2024 | 22.33 | 22.89 | 22.33 | 22.68 | 83,267 | +0.32(+1.43%) |
Jun 21, 2024 | 22.53 | 22.89 | 22.33 | 22.36 | 326,281 | -0.07(-0.31%) |
Jun 20, 2024 | 22.02 | 22.49 | 22.02 | 22.43 | 100,424 | +0.28(+1.26%) |
Jun 18, 2024 | 21.96 | 22.40 | 21.89 | 22.15 | 79,081 | +0.24(+1.10%) |
Jun 17, 2024 | 21.86 | 22.02 | 21.67 | 21.91 | 59,222 | +0.04(+0.18%) |
Jun 14, 2024 | 21.81 | 21.90 | 21.73 | 21.87 | 61,022 | -0.04(-0.18%) |
Jun 13, 2024 | 21.91 | 22.13 | 21.82 | 21.91 | 69,070 | -0.06(-0.27%) |
Jun 12, 2024 | 22.47 | 22.50 | 21.89 | 21.97 | 87,091 | -0.12(-0.53%) |
Jun 11, 2024 | 21.98 | 22.18 | 21.82 | 22.09 | 59,345 | -0.01(-0.04%) |
Jun 10, 2024 | 22.12 | 22.34 | 21.96 | 22.10 | 69,431 | -0.07(-0.31%) |
Jun 07, 2024 | 22.30 | 22.40 | 22.12 | 22.17 | 64,230 | -0.34(-1.53%) |
Jun 06, 2024 | 22.52 | 22.70 | 22.44 | 22.51 | 46,814 | -0.14(-0.61%) |
Jun 05, 2024 | 22.57 | 22.76 | 22.44 | 22.65 | 67,631 | +0.08(+0.35%) |
Jun 04, 2024 | 22.17 | 22.64 | 22.10 | 22.57 | 122,489 | +0.38(+1.73%) |
Jun 03, 2024 | 21.71 | 22.29 | 21.67 | 22.19 | 91,586 | +0.48(+2.22%) |
May 31, 2024 | 21.47 | 21.92 | 21.47 | 21.70 | 237,472 | +0.26(+1.19%) |
May 30, 2024 | 21.10 | 21.46 | 21.04 | 21.45 | 91,392 | +0.44(+2.10%) |
May 29, 2024 | 20.87 | 21.15 | 20.87 | 21.01 | 82,621 | +0.01(+0.05%) |
May 28, 2024 | 21.33 | 21.37 | 20.86 | 21.00 | 91,086 | -0.20(-0.93%) |
May 24, 2024 | 21.18 | 21.43 | 21.12 | 21.19 | 77,702 | +0.07(+0.33%) |
May 23, 2024 | 21.41 | 21.50 | 21.00 | 21.13 | 116,069 | -0.40(-1.87%) |
May 22, 2024 | 21.60 | 21.71 | 21.46 | 21.53 | 68,528 | -0.14(-0.63%) |
May 21, 2024 | 21.61 | 21.77 | 21.50 | 21.67 | 69,378 | +0.06(+0.27%) |
May 20, 2024 | 21.83 | 22.01 | 21.56 | 21.61 | 63,905 | -0.20(-0.90%) |
May 17, 2024 | 21.71 | 21.93 | 21.56 | 21.80 | 68,816 | +0.16(+0.73%) |
May 16, 2024 | 21.58 | 21.74 | 21.52 | 21.65 | 66,293 | +0.11(+0.50%) |
May 15, 2024 | 21.70 | 21.98 | 21.52 | 21.54 | 72,894 | -0.10(-0.45%) |
May 14, 2024 | 21.69 | 21.72 | 21.33 | 21.64 | 85,925 | +0.13(+0.59%) |
May 13, 2024 | 21.88 | 21.88 | 21.35 | 21.51 | 52,267 | -0.25(-1.13%) |
May 10, 2024 | 21.69 | 21.84 | 21.58 | 21.75 | 64,549 | -0.02(-0.09%) |
May 09, 2024 | 21.48 | 21.78 | 21.48 | 21.77 | 46,858 | +0.23(+1.05%) |
May 08, 2024 | 21.18 | 21.56 | 21.18 | 21.55 | 56,217 | +0.27(+1.29%) |
May 07, 2024 | 21.28 | 21.48 | 21.24 | 21.27 | 76,456 | +0.13(+0.60%) |
May 06, 2024 | 21.36 | 21.47 | 21.10 | 21.14 | 36,200 | -0.18(-0.83%) |
May 03, 2024 | 21.33 | 21.45 | 21.14 | 21.32 | 73,509 | +0.14(+0.65%) |
May 02, 2024 | 21.05 | 21.30 | 20.93 | 21.18 | 88,310 | +0.27(+1.32%) |