Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.75 | 25.97 | 25.61 | 25.97 | 115,928 | +0.46(+1.80%) |
Jul 15, 2024 | 25.73 | 25.97 | 25.46 | 25.51 | 82,231 | +0.02(+0.08%) |
Jul 12, 2024 | 25.41 | 25.97 | 25.40 | 25.49 | 82,116 | +0.16(+0.63%) |
Jul 11, 2024 | 25.93 | 25.93 | 25.26 | 25.33 | 198,727 | -0.88(-3.36%) |
Jul 10, 2024 | 25.79 | 26.30 | 25.78 | 26.21 | 167,185 | +0.61(+2.38%) |
Jul 09, 2024 | 25.63 | 25.79 | 25.60 | 25.60 | 70,724 | +0.10(+0.39%) |
Jul 08, 2024 | 25.74 | 25.77 | 25.48 | 25.50 | 137,432 | -0.11(-0.43%) |
Jul 05, 2024 | 25.64 | 25.90 | 25.42 | 25.61 | 164,480 | +0.09(+0.35%) |
Jul 03, 2024 | 25.24 | 25.52 | 25.13 | 25.52 | 101,135 | +0.48(+1.92%) |
Jul 02, 2024 | 24.63 | 25.15 | 24.62 | 25.04 | 89,751 | +0.09(+0.36%) |
Jul 01, 2024 | 24.91 | 24.95 | 24.68 | 24.95 | 111,642 | +0.44(+1.80%) |
Jun 28, 2024 | 24.67 | 24.95 | 24.49 | 24.51 | 36,372 | -0.08(-0.33%) |
Jun 27, 2024 | 24.65 | 24.72 | 24.50 | 24.59 | 56,126 | +0.00(+0.00%) |
Jun 26, 2024 | 24.35 | 24.62 | 24.35 | 24.59 | 34,044 | +0.14(+0.57%) |
Jun 25, 2024 | 24.37 | 24.46 | 24.28 | 24.45 | 114,120 | +0.09(+0.37%) |
Jun 24, 2024 | 24.48 | 24.68 | 24.36 | 24.36 | 264,061 | -0.09(-0.37%) |
Jun 21, 2024 | 24.50 | 24.53 | 24.30 | 24.45 | 46,812 | -0.22(-0.89%) |
Jun 20, 2024 | 24.77 | 24.82 | 24.40 | 24.67 | 50,615 | +0.21(+0.86%) |
Jun 18, 2024 | 24.40 | 24.50 | 24.35 | 24.46 | 88,138 | +0.07(+0.29%) |
Jun 17, 2024 | 24.08 | 24.50 | 23.97 | 24.39 | 110,839 | +0.38(+1.58%) |
Jun 14, 2024 | 23.91 | 24.03 | 23.75 | 24.01 | 40,312 | -0.05(-0.21%) |
Jun 13, 2024 | 24.33 | 24.33 | 23.89 | 24.06 | 197,522 | -0.27(-1.11%) |
Jun 12, 2024 | 24.25 | 24.41 | 24.19 | 24.33 | 57,882 | +0.41(+1.71%) |
Jun 11, 2024 | 23.89 | 24.00 | 23.63 | 23.92 | 69,550 | -0.09(-0.37%) |
Jun 10, 2024 | 23.81 | 24.17 | 23.79 | 24.01 | 49,901 | +0.13(+0.54%) |
Jun 07, 2024 | 23.95 | 24.15 | 23.86 | 23.88 | 107,314 | -0.08(-0.33%) |
Jun 06, 2024 | 23.99 | 24.10 | 23.93 | 23.96 | 77,275 | +0.01(+0.04%) |
Jun 05, 2024 | 23.61 | 23.98 | 23.32 | 23.95 | 95,338 | +0.62(+2.66%) |
Jun 04, 2024 | 23.41 | 23.41 | 23.11 | 23.33 | 52,254 | -0.30(-1.27%) |
Jun 03, 2024 | 23.89 | 23.90 | 23.35 | 23.63 | 56,935 | -0.36(-1.50%) |
May 31, 2024 | 23.79 | 23.99 | 23.30 | 23.99 | 99,525 | +0.39(+1.65%) |
May 30, 2024 | 23.87 | 23.87 | 23.57 | 23.60 | 53,561 | -0.45(-1.87%) |
May 29, 2024 | 23.99 | 24.17 | 23.95 | 24.05 | 109,934 | -0.39(-1.60%) |
May 28, 2024 | 24.42 | 24.49 | 24.25 | 24.44 | 68,981 | +0.35(+1.45%) |
May 24, 2024 | 24.09 | 24.30 | 24.08 | 24.09 | 27,630 | +0.18(+0.75%) |
May 23, 2024 | 24.60 | 24.67 | 23.69 | 23.91 | 42,207 | -0.29(-1.20%) |
May 22, 2024 | 24.59 | 24.59 | 24.08 | 24.20 | 53,255 | -0.46(-1.85%) |
May 21, 2024 | 24.64 | 24.74 | 24.55 | 24.66 | 112,067 | -0.02(-0.10%) |
May 20, 2024 | 24.77 | 24.80 | 24.51 | 24.68 | 329,367 | +0.23(+0.94%) |
May 17, 2024 | 24.31 | 24.58 | 24.31 | 24.45 | 127,533 | +0.23(+0.97%) |
May 16, 2024 | 24.27 | 24.42 | 24.19 | 24.21 | 21,061 | +0.00(+0.02%) |
May 15, 2024 | 23.99 | 24.26 | 23.91 | 24.21 | 51,807 | +0.27(+1.13%) |
May 14, 2024 | 23.73 | 23.99 | 23.73 | 23.94 | 70,278 | +0.28(+1.18%) |
May 13, 2024 | 23.81 | 23.81 | 23.64 | 23.66 | 67,768 | -0.11(-0.46%) |
May 10, 2024 | 23.71 | 23.84 | 23.66 | 23.77 | 40,385 | +0.30(+1.28%) |
May 09, 2024 | 23.37 | 23.55 | 23.37 | 23.47 | 14,192 | +0.12(+0.51%) |
May 08, 2024 | 23.19 | 23.37 | 23.13 | 23.35 | 62,301 | +0.10(+0.43%) |
May 07, 2024 | 23.30 | 23.32 | 23.15 | 23.25 | 45,774 | +0.02(+0.09%) |
May 06, 2024 | 22.91 | 23.23 | 22.91 | 23.23 | 107,146 | +0.62(+2.74%) |
May 03, 2024 | 22.68 | 22.75 | 22.53 | 22.61 | 66,541 | +0.21(+0.94%) |
May 02, 2024 | 22.61 | 22.64 | 22.21 | 22.40 | 73,010 | -0.40(-1.75%) |