Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 24.54 | 24.99 | 23.83 | 23.84 | 525,925 | -0.71(-2.89%) |
Jul 23, 2024 | 24.54 | 24.69 | 24.16 | 24.55 | 762,199 | -0.15(-0.61%) |
Jul 22, 2024 | 25.13 | 25.26 | 24.65 | 24.70 | 824,400 | -0.48(-1.91%) |
Jul 19, 2024 | 25.39 | 25.60 | 25.09 | 25.18 | 1,076,124 | -0.20(-0.79%) |
Jul 18, 2024 | 24.80 | 25.43 | 24.80 | 25.38 | 2,144,920 | +0.43(+1.72%) |
Jul 17, 2024 | 25.39 | 25.64 | 24.91 | 24.95 | 1,102,997 | -0.30(-1.19%) |
Jul 16, 2024 | 25.20 | 25.64 | 25.15 | 25.25 | 1,523,289 | +0.08(+0.32%) |
Jul 15, 2024 | 24.91 | 25.42 | 24.74 | 25.17 | 633,351 | +0.41(+1.66%) |
Jul 12, 2024 | 25.16 | 25.27 | 24.71 | 24.76 | 412,724 | -0.13(-0.52%) |
Jul 11, 2024 | 24.30 | 25.07 | 24.09 | 24.89 | 643,192 | +0.82(+3.41%) |
Jul 10, 2024 | 24.13 | 24.23 | 23.81 | 24.07 | 397,850 | +0.06(+0.25%) |
Jul 09, 2024 | 23.77 | 24.11 | 23.74 | 24.01 | 271,294 | -0.02(-0.08%) |
Jul 08, 2024 | 23.84 | 24.19 | 23.67 | 24.03 | 363,024 | +0.25(+1.05%) |
Jul 05, 2024 | 24.26 | 24.51 | 23.65 | 23.78 | 408,474 | -0.53(-2.18%) |
Jul 03, 2024 | 24.39 | 24.61 | 24.25 | 24.31 | 249,589 | -0.01(-0.04%) |
Jul 02, 2024 | 23.95 | 24.34 | 23.87 | 24.32 | 465,541 | +0.59(+2.49%) |
Jul 01, 2024 | 23.67 | 23.81 | 23.34 | 23.73 | 409,810 | +0.12(+0.51%) |
Jun 28, 2024 | 23.53 | 23.70 | 23.30 | 23.61 | 2,612,859 | +0.25(+1.07%) |
Jun 27, 2024 | 23.44 | 23.45 | 23.09 | 23.36 | 241,585 | +0.06(+0.26%) |
Jun 26, 2024 | 23.32 | 23.43 | 23.11 | 23.30 | 376,595 | -0.08(-0.34%) |
Jun 25, 2024 | 23.27 | 23.38 | 22.89 | 23.38 | 293,153 | +0.08(+0.34%) |
Jun 24, 2024 | 22.54 | 23.38 | 22.54 | 23.30 | 390,907 | +0.87(+3.88%) |
Jun 21, 2024 | 22.48 | 22.50 | 22.23 | 22.43 | 1,003,253 | -0.07(-0.31%) |
Jun 20, 2024 | 22.07 | 22.67 | 22.07 | 22.50 | 635,391 | +0.38(+1.72%) |
Jun 18, 2024 | 22.12 | 22.44 | 22.10 | 22.12 | 429,538 | +0.01(+0.05%) |
Jun 17, 2024 | 22.22 | 22.25 | 21.76 | 22.11 | 480,470 | -0.10(-0.45%) |
Jun 14, 2024 | 22.77 | 22.91 | 22.09 | 22.21 | 576,457 | -0.69(-3.01%) |
Jun 13, 2024 | 23.31 | 23.49 | 22.71 | 22.90 | 415,584 | -0.60(-2.55%) |
Jun 12, 2024 | 23.67 | 23.84 | 23.42 | 23.50 | 990,091 | +0.07(+0.30%) |
Jun 11, 2024 | 22.69 | 23.43 | 22.60 | 23.43 | 718,070 | +0.48(+2.09%) |
Jun 10, 2024 | 22.21 | 22.98 | 22.21 | 22.95 | 758,465 | +0.70(+3.15%) |
Jun 07, 2024 | 22.32 | 22.46 | 22.17 | 22.25 | 521,429 | -0.25(-1.11%) |
Jun 06, 2024 | 22.40 | 22.54 | 22.29 | 22.50 | 432,537 | +0.02(+0.09%) |
Jun 05, 2024 | 22.20 | 22.49 | 22.11 | 22.48 | 413,089 | +0.34(+1.54%) |
Jun 04, 2024 | 22.24 | 22.44 | 21.94 | 22.14 | 375,618 | -0.38(-1.69%) |
Jun 03, 2024 | 23.50 | 23.50 | 22.35 | 22.52 | 473,270 | -0.91(-3.88%) |
May 31, 2024 | 22.91 | 23.49 | 22.84 | 23.43 | 691,596 | +0.61(+2.67%) |
May 30, 2024 | 22.60 | 22.94 | 22.60 | 22.82 | 364,521 | +0.25(+1.11%) |
May 29, 2024 | 22.94 | 22.95 | 22.54 | 22.57 | 457,688 | -0.57(-2.46%) |
May 28, 2024 | 22.99 | 23.19 | 22.80 | 23.14 | 512,645 | +0.38(+1.67%) |
May 24, 2024 | 22.87 | 23.00 | 22.71 | 22.76 | 341,038 | +0.10(+0.44%) |
May 23, 2024 | 22.84 | 23.00 | 22.60 | 22.66 | 509,502 | -0.03(-0.13%) |
May 22, 2024 | 23.14 | 23.28 | 22.52 | 22.69 | 563,663 | -0.63(-2.70%) |
May 21, 2024 | 23.29 | 23.45 | 23.14 | 23.32 | 449,706 | -0.08(-0.34%) |
May 20, 2024 | 23.16 | 23.49 | 23.14 | 23.40 | 477,149 | +0.28(+1.21%) |
May 17, 2024 | 23.01 | 23.24 | 22.83 | 23.12 | 455,998 | +0.21(+0.90%) |
May 16, 2024 | 23.27 | 23.39 | 22.77 | 22.91 | 469,564 | -0.45(-1.93%) |
May 15, 2024 | 23.77 | 23.77 | 23.05 | 23.37 | 524,076 | -0.33(-1.41%) |
May 14, 2024 | 23.42 | 23.72 | 23.32 | 23.70 | 723,279 | +0.45(+1.94%) |
May 13, 2024 | 23.22 | 23.32 | 22.91 | 23.25 | 592,933 | +0.25(+1.07%) |
May 10, 2024 | 23.43 | 23.47 | 22.68 | 23.00 | 903,758 | -0.26(-1.10%) |
May 09, 2024 | 23.00 | 23.87 | 22.84 | 23.26 | 1,358,273 | +0.55(+2.42%) |
May 08, 2024 | 22.64 | 22.84 | 22.55 | 22.71 | 323,686 | -0.17(-0.73%) |
May 07, 2024 | 22.83 | 23.16 | 22.83 | 22.87 | 365,021 | +0.07(+0.30%) |
May 06, 2024 | 22.68 | 23.00 | 22.68 | 22.81 | 340,634 | +0.32(+1.44%) |
May 03, 2024 | 22.67 | 22.82 | 22.32 | 22.48 | 364,182 | -0.06(-0.26%) |
May 02, 2024 | 22.43 | 22.71 | 22.18 | 22.54 | 506,040 | +0.30(+1.37%) |