Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 25.54 | 25.85 | 24.95 | 25.78 | 232,831 | +0.31(+1.22%) |
Jul 08, 2024 | 24.88 | 25.98 | 24.83 | 25.47 | 271,693 | +0.72(+2.91%) |
Jul 05, 2024 | 24.90 | 25.04 | 24.39 | 24.75 | 148,546 | -0.15(-0.60%) |
Jul 03, 2024 | 24.59 | 25.45 | 24.31 | 24.90 | 281,290 | +0.96(+4.01%) |
Jul 02, 2024 | 24.42 | 24.76 | 23.72 | 23.94 | 249,151 | -0.67(-2.72%) |
Jul 01, 2024 | 25.00 | 25.33 | 24.40 | 24.61 | 191,145 | -0.45(-1.80%) |
Jun 28, 2024 | 25.00 | 25.37 | 24.54 | 25.06 | 546,539 | +0.26(+1.05%) |
Jun 27, 2024 | 24.36 | 24.85 | 23.86 | 24.80 | 119,278 | +0.58(+2.39%) |
Jun 26, 2024 | 23.86 | 24.30 | 23.39 | 24.22 | 291,110 | +0.37(+1.55%) |
Jun 25, 2024 | 23.92 | 24.09 | 23.63 | 23.85 | 203,439 | -0.20(-0.83%) |
Jun 24, 2024 | 24.05 | 24.39 | 23.58 | 24.05 | 217,765 | +0.05(+0.21%) |
Jun 21, 2024 | 23.17 | 24.62 | 23.17 | 24.00 | 1,223,996 | +1.11(+4.85%) |
Jun 20, 2024 | 22.97 | 23.30 | 22.26 | 22.89 | 479,251 | +0.00(+0.00%) |
Jun 18, 2024 | 23.16 | 23.16 | 22.36 | 22.89 | 322,144 | -0.49(-2.10%) |
Jun 17, 2024 | 23.81 | 23.93 | 22.87 | 23.38 | 181,939 | -0.39(-1.64%) |
Jun 14, 2024 | 24.01 | 24.07 | 23.48 | 23.77 | 155,791 | -0.48(-1.98%) |
Jun 13, 2024 | 23.98 | 24.55 | 23.71 | 24.25 | 193,034 | +0.15(+0.62%) |
Jun 12, 2024 | 24.15 | 24.93 | 23.64 | 24.10 | 480,591 | +0.45(+1.90%) |
Jun 11, 2024 | 23.43 | 24.40 | 22.94 | 23.65 | 433,142 | +0.04(+0.17%) |
Jun 10, 2024 | 23.12 | 23.88 | 23.02 | 23.61 | 423,747 | +0.18(+0.77%) |
Jun 07, 2024 | 23.84 | 24.09 | 23.17 | 23.43 | 314,279 | -0.48(-2.01%) |
Jun 06, 2024 | 24.84 | 25.04 | 23.73 | 23.91 | 326,113 | -1.01(-4.05%) |
Jun 05, 2024 | 23.80 | 24.97 | 23.42 | 24.92 | 289,083 | +1.19(+5.01%) |
Jun 04, 2024 | 23.47 | 24.05 | 23.46 | 23.73 | 334,919 | +0.26(+1.11%) |
Jun 03, 2024 | 24.28 | 25.01 | 23.15 | 23.47 | 345,423 | -0.47(-1.96%) |
May 31, 2024 | 23.80 | 24.82 | 23.66 | 23.94 | 292,681 | +0.29(+1.23%) |
May 30, 2024 | 23.67 | 23.88 | 23.25 | 23.65 | 183,631 | +0.20(+0.85%) |
May 29, 2024 | 22.86 | 23.58 | 22.86 | 23.45 | 201,616 | +0.09(+0.39%) |
May 28, 2024 | 23.98 | 24.34 | 23.28 | 23.36 | 255,068 | -0.55(-2.30%) |
May 24, 2024 | 24.91 | 25.22 | 23.87 | 23.91 | 271,939 | -1.05(-4.21%) |
May 23, 2024 | 25.00 | 25.00 | 24.14 | 24.96 | 276,389 | -0.08(-0.32%) |
May 22, 2024 | 23.72 | 25.82 | 23.72 | 25.04 | 376,689 | +1.09(+4.55%) |
May 21, 2024 | 24.93 | 25.83 | 23.88 | 23.95 | 433,686 | -1.06(-4.24%) |
May 20, 2024 | 25.04 | 25.27 | 24.66 | 25.01 | 529,193 | -0.06(-0.24%) |
May 17, 2024 | 25.43 | 25.43 | 24.51 | 25.07 | 190,839 | -0.40(-1.57%) |
May 16, 2024 | 25.33 | 25.78 | 25.04 | 25.47 | 184,130 | -0.13(-0.51%) |
May 15, 2024 | 25.66 | 26.22 | 25.22 | 25.60 | 216,018 | +0.34(+1.35%) |
May 14, 2024 | 24.24 | 25.44 | 24.09 | 25.26 | 272,554 | +1.27(+5.29%) |
May 13, 2024 | 23.46 | 24.70 | 23.41 | 23.99 | 433,285 | +0.58(+2.48%) |
May 10, 2024 | 26.14 | 26.14 | 23.23 | 23.41 | 325,459 | -2.82(-10.75%) |
May 09, 2024 | 25.77 | 26.58 | 25.37 | 26.23 | 226,338 | +0.48(+1.86%) |
May 08, 2024 | 25.36 | 26.01 | 25.23 | 25.75 | 244,164 | +0.07(+0.27%) |
May 07, 2024 | 25.97 | 26.50 | 25.17 | 25.68 | 320,769 | -0.09(-0.35%) |
May 06, 2024 | 26.60 | 26.63 | 25.29 | 25.77 | 195,199 | -0.81(-3.05%) |
May 03, 2024 | 26.76 | 27.02 | 25.64 | 26.58 | 332,065 | +0.24(+0.91%) |
May 02, 2024 | 26.26 | 26.74 | 24.75 | 26.34 | 324,822 | +0.32(+1.23%) |