Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.05 | 26.47 | 25.59 | 25.80 | 183,954 | -0.22(-0.85%) |
Jul 18, 2024 | 26.54 | 26.99 | 25.87 | 26.02 | 219,564 | -0.59(-2.22%) |
Jul 17, 2024 | 25.53 | 26.66 | 25.53 | 26.61 | 285,381 | +0.77(+2.98%) |
Jul 16, 2024 | 25.19 | 26.00 | 25.05 | 25.84 | 342,306 | +0.83(+3.32%) |
Jul 15, 2024 | 24.70 | 25.05 | 24.49 | 25.01 | 313,445 | +0.69(+2.84%) |
Jul 12, 2024 | 24.58 | 24.58 | 24.08 | 24.32 | 200,358 | +0.09(+0.37%) |
Jul 11, 2024 | 23.75 | 24.23 | 23.50 | 24.23 | 203,933 | +0.93(+3.99%) |
Jul 10, 2024 | 22.55 | 23.30 | 22.55 | 23.30 | 101,264 | +0.80(+3.56%) |
Jul 09, 2024 | 22.34 | 22.63 | 22.13 | 22.50 | 73,786 | +0.28(+1.26%) |
Jul 08, 2024 | 22.29 | 22.51 | 22.12 | 22.22 | 67,989 | +0.16(+0.73%) |
Jul 05, 2024 | 22.42 | 22.43 | 21.94 | 22.06 | 86,765 | -0.44(-1.96%) |
Jul 03, 2024 | 22.84 | 22.93 | 22.45 | 22.50 | 89,348 | -0.42(-1.83%) |
Jul 02, 2024 | 22.90 | 23.00 | 22.68 | 22.92 | 97,480 | +0.22(+0.97%) |
Jul 01, 2024 | 22.64 | 22.95 | 22.26 | 22.70 | 134,367 | +0.00(+0.00%) |
Jun 28, 2024 | 21.91 | 22.78 | 21.83 | 22.70 | 965,610 | +0.90(+4.13%) |
Jun 27, 2024 | 21.47 | 21.84 | 21.37 | 21.80 | 115,391 | +0.46(+2.16%) |
Jun 26, 2024 | 20.71 | 21.48 | 20.71 | 21.34 | 128,192 | +0.40(+1.91%) |
Jun 25, 2024 | 21.16 | 21.30 | 20.93 | 20.94 | 102,589 | -0.33(-1.55%) |
Jun 24, 2024 | 21.01 | 21.33 | 20.94 | 21.27 | 191,843 | +0.45(+2.16%) |
Jun 21, 2024 | 21.03 | 21.18 | 20.76 | 20.82 | 258,123 | -0.23(-1.09%) |
Jun 20, 2024 | 21.00 | 21.25 | 20.99 | 21.05 | 93,442 | -0.14(-0.66%) |
Jun 18, 2024 | 21.66 | 21.73 | 21.14 | 21.19 | 141,979 | -0.40(-1.85%) |
Jun 17, 2024 | 21.29 | 21.59 | 21.06 | 21.59 | 109,812 | +0.28(+1.31%) |
Jun 14, 2024 | 21.32 | 21.52 | 21.15 | 21.31 | 89,245 | -0.38(-1.75%) |
Jun 13, 2024 | 21.99 | 22.07 | 21.46 | 21.69 | 74,945 | -0.38(-1.72%) |
Jun 12, 2024 | 22.11 | 22.64 | 21.80 | 22.07 | 106,713 | +0.68(+3.18%) |
Jun 11, 2024 | 21.15 | 21.49 | 21.01 | 21.39 | 67,724 | +0.05(+0.23%) |
Jun 10, 2024 | 21.51 | 21.61 | 21.19 | 21.34 | 93,457 | -0.41(-1.89%) |
Jun 07, 2024 | 21.50 | 21.90 | 21.50 | 21.75 | 54,229 | -0.03(-0.14%) |
Jun 06, 2024 | 21.83 | 21.90 | 21.53 | 21.78 | 56,833 | +0.00(+0.00%) |
Jun 05, 2024 | 21.89 | 21.98 | 21.55 | 21.78 | 55,398 | +0.10(+0.46%) |
Jun 04, 2024 | 21.88 | 21.95 | 21.57 | 21.68 | 86,940 | -0.48(-2.17%) |
Jun 03, 2024 | 22.35 | 22.35 | 21.79 | 22.16 | 113,941 | +0.12(+0.54%) |
May 31, 2024 | 21.96 | 22.15 | 21.94 | 22.04 | 134,703 | +0.22(+1.01%) |
May 30, 2024 | 21.72 | 21.98 | 21.64 | 21.82 | 55,134 | +0.44(+2.06%) |
May 29, 2024 | 21.54 | 21.69 | 21.38 | 21.38 | 75,217 | -0.54(-2.46%) |
May 28, 2024 | 22.31 | 22.44 | 21.81 | 21.92 | 71,359 | -0.39(-1.75%) |
May 24, 2024 | 22.30 | 22.35 | 22.13 | 22.31 | 49,494 | +0.18(+0.81%) |
May 23, 2024 | 22.76 | 22.76 | 22.04 | 22.13 | 76,614 | -0.57(-2.51%) |
May 22, 2024 | 22.86 | 22.95 | 22.56 | 22.70 | 67,625 | -0.26(-1.13%) |
May 21, 2024 | 22.93 | 23.15 | 22.91 | 22.96 | 69,809 | -0.06(-0.26%) |
May 20, 2024 | 23.30 | 23.36 | 23.02 | 23.02 | 85,468 | -0.32(-1.37%) |
May 17, 2024 | 23.29 | 23.52 | 23.12 | 23.34 | 90,230 | +0.14(+0.60%) |
May 16, 2024 | 23.12 | 23.43 | 23.09 | 23.20 | 87,704 | -0.02(-0.09%) |
May 15, 2024 | 23.50 | 23.55 | 23.00 | 23.22 | 73,910 | +0.01(+0.04%) |
May 14, 2024 | 23.23 | 23.33 | 23.00 | 23.21 | 52,288 | +0.23(+1.00%) |
May 13, 2024 | 23.19 | 23.34 | 22.95 | 22.98 | 52,464 | +0.00(+0.00%) |
May 10, 2024 | 23.22 | 23.22 | 22.79 | 22.98 | 62,017 | -0.15(-0.65%) |
May 09, 2024 | 22.97 | 23.24 | 22.72 | 23.13 | 67,500 | +0.36(+1.58%) |
May 08, 2024 | 22.17 | 22.79 | 22.17 | 22.77 | 54,875 | +0.33(+1.47%) |
May 07, 2024 | 22.80 | 23.01 | 22.41 | 22.44 | 71,466 | -0.18(-0.80%) |
May 06, 2024 | 22.69 | 23.08 | 22.41 | 22.62 | 116,026 | +0.01(+0.04%) |
May 03, 2024 | 22.79 | 23.04 | 22.49 | 22.61 | 83,556 | -0.03(-0.13%) |
May 02, 2024 | 22.63 | 22.87 | 22.49 | 22.64 | 81,050 | +0.29(+1.30%) |