Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.02 | 27.36 | 26.82 | 26.99 | 209,450 | -0.17(-0.63%) |
Jul 18, 2024 | 27.48 | 28.00 | 27.02 | 27.16 | 279,699 | -0.64(-2.30%) |
Jul 17, 2024 | 26.93 | 28.16 | 26.92 | 27.80 | 425,799 | +0.49(+1.79%) |
Jul 16, 2024 | 26.55 | 27.45 | 26.25 | 27.31 | 293,175 | +1.10(+4.20%) |
Jul 15, 2024 | 25.71 | 26.49 | 25.71 | 26.21 | 273,827 | +0.75(+2.95%) |
Jul 12, 2024 | 25.62 | 25.82 | 25.01 | 25.46 | 235,379 | +0.09(+0.35%) |
Jul 11, 2024 | 24.66 | 25.49 | 24.58 | 25.37 | 294,082 | +1.06(+4.36%) |
Jul 10, 2024 | 23.84 | 24.32 | 23.77 | 24.31 | 115,281 | +0.43(+1.80%) |
Jul 09, 2024 | 23.49 | 23.88 | 23.30 | 23.88 | 136,549 | +0.29(+1.23%) |
Jul 08, 2024 | 23.74 | 23.85 | 23.54 | 23.59 | 133,590 | +0.05(+0.21%) |
Jul 05, 2024 | 23.55 | 23.77 | 23.48 | 23.54 | 142,633 | -0.17(-0.72%) |
Jul 03, 2024 | 24.16 | 24.19 | 23.71 | 23.71 | 61,329 | -0.46(-1.90%) |
Jul 02, 2024 | 23.79 | 24.19 | 23.79 | 24.17 | 104,860 | +0.38(+1.60%) |
Jul 01, 2024 | 24.06 | 24.25 | 23.76 | 23.79 | 233,482 | -0.42(-1.73%) |
Jun 28, 2024 | 23.56 | 24.28 | 23.49 | 24.21 | 935,793 | +0.84(+3.59%) |
Jun 27, 2024 | 22.98 | 23.37 | 22.88 | 23.37 | 117,343 | +0.50(+2.19%) |
Jun 26, 2024 | 22.41 | 23.07 | 22.28 | 22.87 | 177,919 | +0.28(+1.24%) |
Jun 25, 2024 | 22.57 | 22.68 | 22.45 | 22.59 | 170,174 | +0.00(+0.00%) |
Jun 24, 2024 | 22.44 | 22.90 | 22.23 | 22.59 | 143,071 | +0.11(+0.49%) |
Jun 21, 2024 | 22.45 | 22.54 | 22.17 | 22.48 | 386,241 | +0.08(+0.36%) |
Jun 20, 2024 | 22.32 | 22.55 | 22.13 | 22.40 | 122,141 | -0.07(-0.31%) |
Jun 18, 2024 | 22.34 | 22.67 | 22.34 | 22.47 | 143,705 | +0.00(+0.00%) |
Jun 17, 2024 | 21.99 | 22.48 | 21.88 | 22.47 | 112,040 | +0.38(+1.72%) |
Jun 14, 2024 | 22.03 | 22.34 | 21.77 | 22.09 | 276,546 | -0.23(-1.03%) |
Jun 13, 2024 | 22.51 | 22.51 | 22.11 | 22.32 | 113,914 | -0.18(-0.80%) |
Jun 12, 2024 | 23.00 | 23.31 | 22.34 | 22.50 | 253,288 | +0.14(+0.63%) |
Jun 11, 2024 | 21.91 | 22.41 | 21.78 | 22.36 | 279,267 | +0.18(+0.81%) |
Jun 10, 2024 | 22.29 | 22.40 | 22.09 | 22.18 | 174,984 | -0.31(-1.38%) |
Jun 07, 2024 | 22.18 | 22.56 | 22.18 | 22.49 | 370,289 | +0.09(+0.40%) |
Jun 06, 2024 | 22.21 | 22.45 | 22.16 | 22.40 | 108,606 | +0.12(+0.54%) |
Jun 05, 2024 | 22.08 | 22.28 | 21.86 | 22.28 | 148,080 | +0.37(+1.69%) |
Jun 04, 2024 | 22.13 | 22.19 | 21.89 | 21.91 | 104,178 | -0.33(-1.48%) |
Jun 03, 2024 | 22.96 | 22.96 | 22.14 | 22.24 | 100,849 | -0.37(-1.64%) |
May 31, 2024 | 22.51 | 22.77 | 22.34 | 22.61 | 309,984 | +0.17(+0.76%) |
May 30, 2024 | 22.39 | 22.57 | 22.37 | 22.44 | 105,703 | +0.26(+1.17%) |
May 29, 2024 | 22.21 | 22.25 | 22.05 | 22.18 | 108,160 | -0.41(-1.81%) |
May 28, 2024 | 22.96 | 22.99 | 22.54 | 22.59 | 116,534 | -0.32(-1.40%) |
May 24, 2024 | 22.87 | 22.94 | 22.67 | 22.91 | 161,249 | +0.10(+0.44%) |
May 23, 2024 | 23.37 | 23.55 | 22.74 | 22.81 | 125,439 | -0.51(-2.19%) |
May 22, 2024 | 23.53 | 23.53 | 23.13 | 23.32 | 107,454 | -0.21(-0.89%) |
May 21, 2024 | 23.36 | 23.55 | 23.36 | 23.53 | 83,780 | +0.09(+0.38%) |
May 20, 2024 | 24.03 | 24.06 | 23.42 | 23.44 | 99,820 | -0.57(-2.37%) |
May 17, 2024 | 24.00 | 24.14 | 23.84 | 24.01 | 130,640 | +0.16(+0.67%) |
May 16, 2024 | 23.72 | 24.00 | 23.71 | 23.85 | 113,604 | +0.00(+0.00%) |
May 15, 2024 | 23.98 | 23.98 | 23.49 | 23.85 | 157,538 | +0.17(+0.72%) |
May 14, 2024 | 23.84 | 23.84 | 23.57 | 23.68 | 98,124 | +0.11(+0.47%) |
May 13, 2024 | 23.87 | 23.87 | 23.50 | 23.57 | 96,146 | -0.23(-0.97%) |
May 10, 2024 | 23.83 | 23.86 | 23.52 | 23.80 | 128,997 | +0.04(+0.17%) |
May 09, 2024 | 23.56 | 23.76 | 23.42 | 23.76 | 302,521 | +0.27(+1.15%) |
May 08, 2024 | 23.18 | 23.65 | 23.11 | 23.49 | 155,449 | +0.07(+0.30%) |
May 07, 2024 | 23.62 | 23.79 | 23.30 | 23.42 | 230,102 | -0.07(-0.30%) |
May 06, 2024 | 23.86 | 23.97 | 23.44 | 23.49 | 239,426 | -0.23(-0.97%) |
May 03, 2024 | 23.79 | 23.80 | 23.51 | 23.72 | 140,582 | +0.26(+1.11%) |
May 02, 2024 | 23.14 | 23.65 | 23.13 | 23.46 | 237,901 | +0.57(+2.49%) |