Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.44 | 24.79 | 24.42 | 24.57 | 71,243 | -0.02(-0.08%) |
Jul 18, 2024 | 24.74 | 24.80 | 24.36 | 24.59 | 92,095 | -0.10(-0.41%) |
Jul 17, 2024 | 24.46 | 24.90 | 24.46 | 24.69 | 77,064 | +0.16(+0.65%) |
Jul 16, 2024 | 24.42 | 24.57 | 24.25 | 24.53 | 96,102 | +0.10(+0.41%) |
Jul 15, 2024 | 24.70 | 24.70 | 24.35 | 24.43 | 103,524 | -0.08(-0.33%) |
Jul 12, 2024 | 24.54 | 24.70 | 24.36 | 24.51 | 75,553 | +0.00(+0.00%) |
Jul 11, 2024 | 24.56 | 24.64 | 24.37 | 24.51 | 108,700 | -0.02(-0.08%) |
Jul 10, 2024 | 24.41 | 24.88 | 24.31 | 24.53 | 211,549 | +0.13(+0.53%) |
Jul 09, 2024 | 23.24 | 24.46 | 23.09 | 24.40 | 432,058 | +1.95(+8.69%) |
Jul 08, 2024 | 22.43 | 22.62 | 22.41 | 22.45 | 38,549 | -0.01(-0.04%) |
Jul 05, 2024 | 22.96 | 22.96 | 22.41 | 22.46 | 68,380 | -0.40(-1.75%) |
Jul 04, 2024 | 22.67 | 22.94 | 22.67 | 22.86 | 33,761 | +0.21(+0.93%) |
Jul 03, 2024 | 22.87 | 22.99 | 22.63 | 22.65 | 63,863 | -0.30(-1.31%) |
Jul 02, 2024 | 22.77 | 22.98 | 22.68 | 22.95 | 53,093 | +0.03(+0.13%) |
Jun 28, 2024 | 22.92 | 0 | +0.12(+0.53%) | |||
Jun 27, 2024 | 22.76 | 23.06 | 22.65 | 22.80 | 69,079 | -0.06(-0.26%) |
Jun 26, 2024 | 22.51 | 22.89 | 22.43 | 22.86 | 60,335 | +0.25(+1.11%) |
Jun 25, 2024 | 22.81 | 22.90 | 22.42 | 22.61 | 77,074 | -0.22(-0.96%) |
Jun 24, 2024 | 22.30 | 22.85 | 22.08 | 22.83 | 142,226 | +0.53(+2.38%) |
Jun 21, 2024 | 22.53 | 22.53 | 22.20 | 22.30 | 155,703 | -0.23(-1.02%) |
Jun 20, 2024 | 22.14 | 22.55 | 22.04 | 22.53 | 201,076 | +0.32(+1.44%) |
Jun 19, 2024 | 22.50 | 22.57 | 22.02 | 22.21 | 138,967 | -0.29(-1.29%) |
Jun 18, 2024 | 22.57 | 22.75 | 22.38 | 22.50 | 74,997 | -0.07(-0.31%) |
Jun 17, 2024 | 23.08 | 23.14 | 22.44 | 22.57 | 143,015 | -0.53(-2.29%) |
Jun 14, 2024 | 22.91 | 23.11 | 22.71 | 23.10 | 92,872 | +0.00(+0.00%) |
Jun 13, 2024 | 22.98 | 23.19 | 22.74 | 23.10 | 69,442 | +0.17(+0.74%) |
Jun 12, 2024 | 23.28 | 23.40 | 22.83 | 22.93 | 154,247 | -0.34(-1.46%) |
Jun 11, 2024 | 22.85 | 23.30 | 22.61 | 23.27 | 151,517 | +0.42(+1.84%) |
Jun 10, 2024 | 22.64 | 23.00 | 22.56 | 22.85 | 121,881 | +0.08(+0.35%) |
Jun 07, 2024 | 22.65 | 22.95 | 22.63 | 22.77 | 67,788 | +0.03(+0.13%) |
Jun 06, 2024 | 22.76 | 22.89 | 22.55 | 22.74 | 134,603 | -0.17(-0.74%) |
Jun 05, 2024 | 22.94 | 23.05 | 22.85 | 22.91 | 138,429 | -0.05(-0.22%) |
Jun 04, 2024 | 22.83 | 22.99 | 22.73 | 22.96 | 86,774 | +0.06(+0.26%) |
Jun 03, 2024 | 22.65 | 23.00 | 22.65 | 22.90 | 104,438 | +0.30(+1.33%) |
May 31, 2024 | 22.71 | 22.87 | 22.50 | 22.60 | 184,528 | -0.15(-0.66%) |
May 30, 2024 | 22.85 | 22.91 | 22.64 | 22.75 | 115,134 | -0.11(-0.48%) |
May 29, 2024 | 23.09 | 23.13 | 22.77 | 22.86 | 57,373 | -0.37(-1.59%) |
May 28, 2024 | 23.26 | 23.34 | 23.03 | 23.23 | 69,226 | -0.17(-0.73%) |
May 27, 2024 | 23.24 | 23.48 | 23.24 | 23.40 | 33,829 | +0.11(+0.47%) |
May 24, 2024 | 23.29 | 23.29 | 23.14 | 23.29 | 91,814 | +0.00(+0.00%) |
May 23, 2024 | 23.19 | 23.52 | 23.11 | 23.29 | 72,928 | +0.10(+0.43%) |
May 22, 2024 | 23.57 | 23.71 | 23.08 | 23.19 | 138,918 | -0.52(-2.19%) |
May 21, 2024 | 23.49 | 23.76 | 23.18 | 23.71 | 296,098 | +0.04(+0.17%) |
May 17, 2024 | 23.67 | 0 | -0.15(-0.63%) | |||
May 16, 2024 | 23.99 | 23.99 | 23.70 | 23.82 | 121,782 | -0.05(-0.21%) |
May 15, 2024 | 24.21 | 24.56 | 23.79 | 23.87 | 141,228 | -0.37(-1.53%) |
May 14, 2024 | 23.88 | 24.45 | 23.88 | 24.24 | 88,611 | +0.38(+1.59%) |
May 13, 2024 | 23.64 | 24.05 | 23.64 | 23.86 | 54,260 | +0.23(+0.97%) |
May 10, 2024 | 24.24 | 24.47 | 23.48 | 23.63 | 117,025 | -0.69(-2.84%) |
May 09, 2024 | 24.20 | 24.42 | 24.08 | 24.32 | 77,666 | +0.14(+0.58%) |
May 08, 2024 | 23.55 | 24.24 | 23.55 | 24.18 | 144,902 | +0.65(+2.76%) |
May 07, 2024 | 23.47 | 23.79 | 23.21 | 23.53 | 106,289 | +0.07(+0.30%) |
May 06, 2024 | 23.62 | 23.98 | 23.30 | 23.46 | 80,697 | -0.27(-1.14%) |
May 03, 2024 | 23.57 | 23.91 | 23.19 | 23.73 | 168,225 | +0.34(+1.45%) |
May 02, 2024 | 23.30 | 23.91 | 22.77 | 23.39 | 467,325 | -0.95(-3.90%) |