Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.61 | 24.71 | 24.42 | 24.51 | 14,186 | -0.07(-0.28%) |
Jul 18, 2024 | 24.55 | 24.72 | 24.42 | 24.58 | 26,290 | +0.02(+0.08%) |
Jul 17, 2024 | 24.58 | 24.60 | 24.46 | 24.56 | 25,850 | +0.50(+2.08%) |
Jul 16, 2024 | 23.91 | 24.06 | 23.87 | 24.06 | 32,620 | +0.19(+0.80%) |
Jul 15, 2024 | 23.72 | 23.87 | 23.55 | 23.87 | 9,699 | +0.14(+0.59%) |
Jul 12, 2024 | 23.85 | 23.85 | 23.60 | 23.73 | 24,721 | +0.53(+2.28%) |
Jul 11, 2024 | 23.06 | 23.20 | 22.98 | 23.20 | 150,722 | +0.64(+2.84%) |
Jul 10, 2024 | 23.07 | 23.07 | 21.63 | 22.56 | 29,930 | +0.38(+1.71%) |
Jul 09, 2024 | 22.24 | 22.25 | 22.18 | 22.18 | 22,524 | +0.06(+0.27%) |
Jul 08, 2024 | 22.36 | 22.74 | 22.12 | 22.12 | 37,569 | -0.15(-0.67%) |
Jul 05, 2024 | 22.57 | 22.92 | 22.24 | 22.27 | 31,513 | +0.16(+0.72%) |
Jul 03, 2024 | 22.66 | 22.66 | 21.09 | 22.11 | 18,910 | -0.14(-0.63%) |
Jul 02, 2024 | 22.74 | 22.74 | 22.13 | 22.25 | 248,573 | -0.20(-0.89%) |
Jul 01, 2024 | 22.55 | 22.87 | 22.22 | 22.45 | 982,252 | +0.08(+0.36%) |
Jun 28, 2024 | 23.00 | 23.00 | 22.29 | 22.37 | 538,880 | +0.09(+0.40%) |
Jun 27, 2024 | 22.02 | 22.31 | 22.02 | 22.28 | 188,633 | +0.54(+2.48%) |
Jun 26, 2024 | 21.66 | 21.83 | 21.61 | 21.74 | 89,700 | -0.26(-1.18%) |
Jun 25, 2024 | 21.95 | 22.08 | 21.94 | 22.00 | 61,565 | +0.53(+2.47%) |
Jun 24, 2024 | 21.30 | 21.62 | 21.29 | 21.47 | 55,018 | +0.12(+0.56%) |
Jun 21, 2024 | 21.41 | 21.45 | 21.35 | 21.35 | 25,770 | -0.23(-1.07%) |
Jun 20, 2024 | 21.21 | 21.62 | 20.92 | 21.58 | 21,311 | -0.23(-1.05%) |
Jun 18, 2024 | 22.09 | 22.38 | 21.81 | 21.81 | 51,065 | -0.04(-0.18%) |
Jun 17, 2024 | 21.41 | 21.87 | 21.30 | 21.85 | 50,848 | -0.09(-0.41%) |
Jun 14, 2024 | 22.19 | 22.70 | 21.44 | 21.94 | 33,117 | -0.16(-0.72%) |
Jun 13, 2024 | 22.14 | 22.15 | 22.03 | 22.10 | 38,748 | -0.21(-0.94%) |
Jun 12, 2024 | 22.47 | 22.50 | 22.25 | 22.31 | 21,582 | -0.07(-0.31%) |
Jun 11, 2024 | 22.35 | 22.42 | 22.30 | 22.38 | 30,621 | -0.36(-1.58%) |
Jun 10, 2024 | 22.68 | 22.75 | 22.66 | 22.74 | 20,852 | -0.48(-2.07%) |
Jun 07, 2024 | 23.43 | 23.68 | 23.20 | 23.22 | 16,449 | -0.33(-1.40%) |
Jun 06, 2024 | 22.74 | 23.78 | 22.74 | 23.55 | 20,002 | +0.81(+3.56%) |
Jun 05, 2024 | 22.57 | 22.74 | 22.53 | 22.74 | 18,153 | -0.37(-1.60%) |
Jun 04, 2024 | 22.43 | 23.21 | 22.43 | 23.11 | 26,151 | +0.04(+0.17%) |
Jun 03, 2024 | 23.06 | 23.27 | 22.98 | 23.07 | 31,435 | +0.52(+2.31%) |
May 31, 2024 | 22.71 | 23.05 | 22.49 | 22.55 | 40,804 | +0.01(+0.04%) |
May 30, 2024 | 22.41 | 22.54 | 22.36 | 22.54 | 33,088 | +0.45(+2.04%) |
May 29, 2024 | 22.50 | 22.50 | 22.09 | 22.09 | 55,460 | -0.45(-2.00%) |
May 28, 2024 | 22.54 | 22.63 | 22.51 | 22.54 | 27,954 | +0.02(+0.09%) |
May 24, 2024 | 22.59 | 22.59 | 22.38 | 22.52 | 23,893 | +0.06(+0.27%) |
May 23, 2024 | 22.62 | 22.62 | 22.45 | 22.46 | 20,264 | -0.31(-1.36%) |
May 22, 2024 | 22.89 | 22.92 | 22.77 | 22.77 | 16,514 | -0.26(-1.13%) |
May 21, 2024 | 23.08 | 23.13 | 23.02 | 23.03 | 13,194 | +0.05(+0.22%) |
May 20, 2024 | 23.14 | 23.35 | 22.94 | 22.98 | 20,000 | +0.08(+0.35%) |
May 17, 2024 | 23.62 | 23.62 | 22.82 | 22.90 | 22,145 | -0.37(-1.59%) |
May 16, 2024 | 22.90 | 23.27 | 22.90 | 23.27 | 35,283 | -0.03(-0.13%) |
May 15, 2024 | 23.30 | 23.53 | 23.00 | 23.30 | 69,086 | +0.07(+0.30%) |
May 14, 2024 | 23.25 | 23.72 | 23.20 | 23.23 | 26,096 | +0.01(+0.04%) |
May 13, 2024 | 23.47 | 23.91 | 23.14 | 23.22 | 21,370 | -0.30(-1.28%) |
May 10, 2024 | 23.00 | 23.52 | 23.00 | 23.52 | 18,487 | -0.01(-0.04%) |
May 09, 2024 | 23.65 | 23.87 | 23.47 | 23.53 | 23,681 | +0.07(+0.30%) |
May 08, 2024 | 23.62 | 23.74 | 23.42 | 23.46 | 13,334 | -0.47(-1.96%) |
May 07, 2024 | 24.02 | 24.27 | 23.81 | 23.93 | 58,336 | -0.16(-0.66%) |
May 06, 2024 | 23.88 | 24.09 | 23.88 | 24.09 | 29,567 | +0.16(+0.67%) |
May 03, 2024 | 23.84 | 23.93 | 23.80 | 23.93 | 45,550 | +0.20(+0.84%) |
May 02, 2024 | 24.00 | 24.00 | 20.32 | 23.73 | 29,067 | +0.53(+2.28%) |