Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.75 | 26.17 | 25.64 | 25.80 | 274,433 | -0.39(-1.49%) |
Jul 18, 2024 | 26.61 | 26.99 | 26.08 | 26.19 | 105,470 | -0.53(-1.98%) |
Jul 17, 2024 | 26.43 | 26.73 | 26.18 | 26.72 | 393,642 | +0.18(+0.68%) |
Jul 16, 2024 | 27.00 | 27.49 | 26.28 | 26.54 | 580,963 | -0.38(-1.41%) |
Jul 15, 2024 | 25.56 | 27.00 | 25.47 | 26.92 | 512,441 | +1.37(+5.36%) |
Jul 12, 2024 | 25.26 | 25.77 | 25.07 | 25.55 | 147,306 | +0.45(+1.79%) |
Jul 11, 2024 | 24.53 | 25.34 | 23.38 | 25.10 | 451,277 | +0.84(+3.46%) |
Jul 10, 2024 | 23.60 | 24.26 | 23.45 | 24.26 | 172,186 | +0.58(+2.45%) |
Jul 09, 2024 | 23.80 | 24.04 | 23.54 | 23.68 | 124,988 | -0.12(-0.50%) |
Jul 08, 2024 | 24.34 | 24.59 | 23.68 | 23.80 | 175,360 | -0.54(-2.22%) |
Jul 05, 2024 | 25.20 | 25.21 | 24.30 | 24.34 | 212,323 | -0.73(-2.91%) |
Jul 03, 2024 | 25.20 | 25.36 | 25.05 | 25.07 | 64,040 | -0.15(-0.59%) |
Jul 02, 2024 | 24.49 | 25.61 | 24.38 | 25.22 | 179,157 | +0.83(+3.40%) |
Jul 01, 2024 | 24.66 | 24.73 | 24.01 | 24.39 | 135,159 | -0.23(-0.93%) |
Jun 28, 2024 | 24.11 | 24.79 | 23.86 | 24.62 | 2,159,803 | +0.54(+2.24%) |
Jun 27, 2024 | 24.33 | 24.83 | 23.84 | 24.08 | 240,569 | -0.16(-0.66%) |
Jun 26, 2024 | 24.09 | 24.47 | 23.86 | 24.24 | 136,620 | -0.02(-0.08%) |
Jun 25, 2024 | 24.40 | 24.79 | 24.05 | 24.26 | 248,980 | -0.12(-0.49%) |
Jun 24, 2024 | 24.13 | 24.47 | 24.01 | 24.38 | 168,256 | +0.31(+1.29%) |
Jun 21, 2024 | 24.26 | 24.57 | 23.85 | 24.07 | 496,424 | -0.11(-0.45%) |
Jun 20, 2024 | 24.53 | 24.65 | 23.69 | 24.18 | 238,839 | -0.55(-2.22%) |
Jun 18, 2024 | 24.90 | 25.14 | 24.56 | 24.73 | 194,798 | -0.32(-1.28%) |
Jun 17, 2024 | 24.65 | 25.36 | 24.58 | 25.05 | 279,575 | +0.20(+0.80%) |
Jun 14, 2024 | 24.73 | 25.30 | 24.53 | 24.85 | 294,054 | +0.03(+0.12%) |
Jun 13, 2024 | 24.30 | 25.11 | 24.30 | 24.82 | 232,781 | +0.52(+2.14%) |
Jun 12, 2024 | 24.83 | 25.07 | 24.25 | 24.30 | 515,589 | -0.17(-0.69%) |
Jun 11, 2024 | 24.07 | 25.13 | 24.03 | 24.47 | 485,229 | +1.21(+5.20%) |
Jun 10, 2024 | 22.50 | 23.28 | 22.50 | 23.26 | 79,041 | +0.61(+2.69%) |
Jun 07, 2024 | 22.44 | 22.77 | 22.37 | 22.65 | 107,113 | -0.09(-0.40%) |
Jun 06, 2024 | 22.36 | 22.76 | 22.36 | 22.74 | 134,426 | +0.19(+0.84%) |
Jun 05, 2024 | 23.25 | 23.50 | 22.48 | 22.55 | 169,778 | -0.64(-2.76%) |
Jun 04, 2024 | 22.73 | 23.30 | 22.72 | 23.19 | 85,823 | +0.35(+1.53%) |
Jun 03, 2024 | 23.95 | 23.95 | 22.72 | 22.84 | 137,200 | -0.90(-3.79%) |
May 31, 2024 | 23.05 | 23.82 | 22.90 | 23.74 | 93,156 | +0.76(+3.31%) |
May 30, 2024 | 23.00 | 23.11 | 22.73 | 22.98 | 79,166 | +0.15(+0.66%) |
May 29, 2024 | 22.89 | 23.09 | 22.62 | 22.83 | 232,867 | -0.41(-1.76%) |
May 28, 2024 | 23.68 | 24.60 | 23.12 | 23.24 | 160,986 | -0.47(-1.98%) |
May 24, 2024 | 23.01 | 23.81 | 23.00 | 23.71 | 121,395 | +0.86(+3.76%) |
May 23, 2024 | 23.82 | 23.82 | 22.74 | 22.85 | 130,090 | -0.89(-3.75%) |
May 22, 2024 | 23.51 | 23.96 | 23.39 | 23.74 | 94,533 | +0.06(+0.25%) |
May 21, 2024 | 24.11 | 24.55 | 23.65 | 23.68 | 104,485 | -0.53(-2.19%) |
May 20, 2024 | 24.86 | 25.48 | 24.19 | 24.21 | 171,177 | -0.68(-2.73%) |
May 17, 2024 | 24.05 | 25.33 | 24.05 | 24.89 | 197,899 | +0.84(+3.49%) |
May 16, 2024 | 23.71 | 24.21 | 23.64 | 24.05 | 112,171 | +0.29(+1.22%) |
May 15, 2024 | 24.42 | 24.42 | 23.68 | 23.76 | 225,987 | -0.39(-1.61%) |
May 14, 2024 | 24.14 | 24.31 | 23.57 | 24.15 | 150,492 | +0.15(+0.62%) |
May 13, 2024 | 23.98 | 24.24 | 23.68 | 24.00 | 413,017 | +0.03(+0.13%) |
May 10, 2024 | 24.18 | 24.34 | 23.70 | 23.97 | 122,354 | -0.21(-0.87%) |
May 09, 2024 | 24.50 | 24.59 | 24.06 | 24.18 | 133,310 | -0.04(-0.17%) |
May 08, 2024 | 23.87 | 24.42 | 23.82 | 24.22 | 382,707 | -0.14(-0.57%) |
May 07, 2024 | 24.60 | 24.79 | 24.18 | 24.36 | 320,196 | -0.21(-0.85%) |
May 06, 2024 | 24.93 | 25.00 | 24.24 | 24.57 | 277,960 | -0.24(-0.97%) |
May 03, 2024 | 24.27 | 24.86 | 24.13 | 24.81 | 289,163 | +1.18(+4.99%) |
May 02, 2024 | 24.50 | 24.84 | 23.58 | 23.63 | 493,598 | +0.66(+2.87%) |