Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 24.91 | 25.24 | 24.76 | 25.20 | 354,557 | +0.47(+1.90%) |
Jul 09, 2024 | 24.55 | 24.91 | 24.42 | 24.73 | 724,055 | +0.12(+0.49%) |
Jul 08, 2024 | 24.74 | 24.97 | 24.60 | 24.61 | 340,595 | -0.15(-0.61%) |
Jul 05, 2024 | 24.72 | 24.82 | 24.55 | 24.76 | 245,971 | +0.10(+0.41%) |
Jul 03, 2024 | 24.68 | 24.96 | 24.57 | 24.66 | 200,118 | +0.00(+0.00%) |
Jul 02, 2024 | 24.57 | 24.78 | 24.55 | 24.66 | 312,493 | +0.22(+0.90%) |
Jul 01, 2024 | 24.62 | 24.62 | 24.22 | 24.44 | 322,956 | -0.23(-0.93%) |
Jun 28, 2024 | 24.47 | 24.68 | 24.29 | 24.67 | 1,498,333 | +0.42(+1.71%) |
Jun 27, 2024 | 24.19 | 24.33 | 24.09 | 24.25 | 444,750 | +0.13(+0.53%) |
Jun 26, 2024 | 23.80 | 24.14 | 23.80 | 24.13 | 389,631 | +0.17(+0.70%) |
Jun 25, 2024 | 24.19 | 24.25 | 23.95 | 23.96 | 424,664 | -0.25(-1.02%) |
Jun 24, 2024 | 24.15 | 24.51 | 24.15 | 24.21 | 309,416 | +0.02(+0.08%) |
Jun 21, 2024 | 24.16 | 24.19 | 23.83 | 24.19 | 1,082,005 | +0.09(+0.37%) |
Jun 20, 2024 | 23.91 | 24.13 | 23.81 | 24.10 | 303,989 | +0.04(+0.16%) |
Jun 18, 2024 | 24.10 | 24.36 | 24.03 | 24.06 | 449,841 | +0.00(+0.00%) |
Jun 17, 2024 | 23.95 | 24.21 | 23.88 | 24.06 | 457,860 | +0.02(+0.08%) |
Jun 14, 2024 | 23.84 | 24.13 | 23.82 | 24.04 | 307,374 | +0.03(+0.12%) |
Jun 13, 2024 | 23.85 | 24.02 | 23.77 | 24.01 | 302,774 | +0.06(+0.25%) |
Jun 12, 2024 | 24.27 | 24.45 | 23.79 | 23.95 | 294,283 | +0.25(+1.04%) |
Jun 11, 2024 | 23.65 | 23.86 | 23.55 | 23.70 | 361,135 | +0.15(+0.63%) |
Jun 10, 2024 | 23.64 | 23.78 | 23.43 | 23.55 | 307,389 | -0.27(-1.12%) |
Jun 07, 2024 | 23.99 | 24.12 | 23.80 | 23.82 | 287,575 | -0.53(-2.19%) |
Jun 06, 2024 | 24.21 | 24.40 | 24.16 | 24.35 | 221,412 | -0.05(-0.20%) |
Jun 05, 2024 | 24.60 | 24.68 | 24.32 | 24.40 | 176,405 | -0.18(-0.72%) |
Jun 04, 2024 | 24.41 | 24.67 | 24.41 | 24.58 | 277,139 | +0.12(+0.48%) |
Jun 03, 2024 | 24.22 | 24.53 | 24.16 | 24.46 | 289,452 | +0.39(+1.64%) |
May 31, 2024 | 23.86 | 24.13 | 23.77 | 24.07 | 523,855 | +0.30(+1.24%) |
May 30, 2024 | 23.66 | 23.80 | 23.59 | 23.77 | 394,914 | +0.35(+1.47%) |
May 29, 2024 | 23.43 | 23.56 | 23.37 | 23.43 | 305,757 | -0.15(-0.63%) |
May 28, 2024 | 23.88 | 23.98 | 23.51 | 23.57 | 290,414 | -0.20(-0.83%) |
May 24, 2024 | 23.90 | 23.90 | 23.68 | 23.77 | 208,928 | +0.06(+0.25%) |
May 23, 2024 | 24.14 | 24.17 | 23.61 | 23.71 | 481,613 | -0.54(-2.24%) |
May 22, 2024 | 24.49 | 24.53 | 24.16 | 24.25 | 247,513 | -0.24(-0.97%) |
May 21, 2024 | 24.46 | 24.69 | 24.43 | 24.49 | 281,339 | -0.03(-0.12%) |
May 20, 2024 | 24.62 | 24.84 | 24.49 | 24.52 | 260,356 | -0.18(-0.72%) |
May 17, 2024 | 24.68 | 24.77 | 24.45 | 24.70 | 446,757 | +0.05(+0.20%) |
May 16, 2024 | 24.86 | 24.86 | 24.54 | 24.65 | 319,074 | -0.19(-0.75%) |
May 15, 2024 | 24.91 | 25.08 | 24.74 | 24.84 | 439,013 | +0.24(+0.96%) |
May 14, 2024 | 24.48 | 24.62 | 24.38 | 24.60 | 325,061 | +0.31(+1.26%) |
May 13, 2024 | 24.37 | 24.38 | 24.14 | 24.29 | 337,028 | +0.08(+0.33%) |
May 10, 2024 | 23.87 | 24.25 | 23.85 | 24.22 | 398,267 | +0.33(+1.36%) |
May 09, 2024 | 23.84 | 23.97 | 23.70 | 23.89 | 280,471 | +0.17(+0.71%) |
May 08, 2024 | 23.69 | 23.77 | 23.50 | 23.72 | 261,669 | -0.03(-0.12%) |
May 07, 2024 | 23.75 | 23.94 | 23.66 | 23.75 | 354,225 | +0.12(+0.50%) |
May 06, 2024 | 23.89 | 23.89 | 23.50 | 23.63 | 306,043 | -0.17(-0.70%) |
May 03, 2024 | 24.09 | 24.22 | 23.66 | 23.80 | 354,805 | +0.05(+0.21%) |
May 02, 2024 | 23.83 | 24.56 | 22.92 | 23.75 | 829,969 | +0.52(+2.25%) |