Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.05 | 25.40 | 24.96 | 24.97 | 115,852 | -0.03(-0.12%) |
Jul 18, 2024 | 25.15 | 25.92 | 24.84 | 25.00 | 144,540 | -0.40(-1.57%) |
Jul 17, 2024 | 24.72 | 25.81 | 24.72 | 25.40 | 269,610 | +0.45(+1.80%) |
Jul 16, 2024 | 24.12 | 25.34 | 23.81 | 24.95 | 291,571 | +1.17(+4.92%) |
Jul 15, 2024 | 23.83 | 24.36 | 23.77 | 23.78 | 383,420 | +0.28(+1.19%) |
Jul 12, 2024 | 23.42 | 24.08 | 23.34 | 23.50 | 209,167 | +0.20(+0.86%) |
Jul 11, 2024 | 23.37 | 23.83 | 23.20 | 23.30 | 411,396 | +0.55(+2.42%) |
Jul 10, 2024 | 22.70 | 23.05 | 22.68 | 22.75 | 158,747 | +0.06(+0.26%) |
Jul 09, 2024 | 22.33 | 22.73 | 22.25 | 22.69 | 41,681 | +0.33(+1.48%) |
Jul 08, 2024 | 22.26 | 22.42 | 22.26 | 22.36 | 42,991 | +0.33(+1.50%) |
Jul 05, 2024 | 22.40 | 22.40 | 21.91 | 22.03 | 73,741 | -0.39(-1.74%) |
Jul 03, 2024 | 22.86 | 22.91 | 22.42 | 22.42 | 40,310 | -0.50(-2.18%) |
Jul 02, 2024 | 22.67 | 22.94 | 22.64 | 22.92 | 32,307 | +0.27(+1.19%) |
Jul 01, 2024 | 22.60 | 22.90 | 22.48 | 22.65 | 60,303 | +0.00(+0.00%) |
Jun 28, 2024 | 22.38 | 22.88 | 22.14 | 22.65 | 197,335 | +0.47(+2.12%) |
Jun 27, 2024 | 21.99 | 22.20 | 21.90 | 22.18 | 46,746 | +0.23(+1.05%) |
Jun 26, 2024 | 21.40 | 22.11 | 21.35 | 21.95 | 58,549 | +0.40(+1.86%) |
Jun 25, 2024 | 21.64 | 21.71 | 21.49 | 21.55 | 51,462 | -0.22(-1.01%) |
Jun 24, 2024 | 21.44 | 21.95 | 21.44 | 21.77 | 50,534 | +0.36(+1.68%) |
Jun 21, 2024 | 21.65 | 21.77 | 21.41 | 21.41 | 113,901 | -0.19(-0.88%) |
Jun 20, 2024 | 21.59 | 21.79 | 21.47 | 21.60 | 31,911 | -0.16(-0.74%) |
Jun 18, 2024 | 21.66 | 21.95 | 21.66 | 21.76 | 41,726 | +0.13(+0.60%) |
Jun 17, 2024 | 21.38 | 21.63 | 21.18 | 21.63 | 47,796 | +0.16(+0.75%) |
Jun 14, 2024 | 21.76 | 21.82 | 21.33 | 21.47 | 63,411 | -0.31(-1.42%) |
Jun 13, 2024 | 22.38 | 22.54 | 21.72 | 21.78 | 44,687 | -0.63(-2.81%) |
Jun 12, 2024 | 22.37 | 22.61 | 21.99 | 22.41 | 145,369 | +0.55(+2.52%) |
Jun 11, 2024 | 21.83 | 22.00 | 21.46 | 21.86 | 53,740 | -0.10(-0.46%) |
Jun 10, 2024 | 22.22 | 22.22 | 21.74 | 21.96 | 119,508 | -0.39(-1.74%) |
Jun 07, 2024 | 22.41 | 22.66 | 22.32 | 22.35 | 48,615 | -0.24(-1.06%) |
Jun 06, 2024 | 22.39 | 22.63 | 22.23 | 22.59 | 54,983 | +0.14(+0.62%) |
Jun 05, 2024 | 22.23 | 22.48 | 22.09 | 22.45 | 63,409 | +0.40(+1.81%) |
Jun 04, 2024 | 22.17 | 22.27 | 22.02 | 22.05 | 52,011 | -0.28(-1.25%) |
Jun 03, 2024 | 22.97 | 22.97 | 22.32 | 22.33 | 62,730 | -0.39(-1.72%) |
May 31, 2024 | 22.71 | 22.87 | 22.66 | 22.72 | 59,507 | +0.12(+0.53%) |
May 30, 2024 | 22.69 | 22.79 | 22.54 | 22.60 | 43,935 | +0.22(+0.98%) |
May 29, 2024 | 22.51 | 22.56 | 22.26 | 22.38 | 73,149 | -0.52(-2.27%) |
May 28, 2024 | 22.92 | 23.03 | 22.71 | 22.90 | 49,052 | +0.07(+0.31%) |
May 24, 2024 | 22.77 | 22.94 | 22.64 | 22.83 | 50,813 | +0.24(+1.06%) |
May 23, 2024 | 23.27 | 23.27 | 22.56 | 22.59 | 64,079 | -0.67(-2.88%) |
May 22, 2024 | 23.08 | 23.35 | 23.08 | 23.26 | 58,008 | +0.09(+0.39%) |
May 21, 2024 | 22.97 | 23.29 | 22.93 | 23.17 | 32,165 | +0.12(+0.52%) |
May 20, 2024 | 23.35 | 23.47 | 23.00 | 23.05 | 40,811 | -0.36(-1.54%) |
May 17, 2024 | 23.60 | 23.65 | 23.39 | 23.41 | 38,611 | -0.04(-0.17%) |
May 16, 2024 | 23.45 | 23.50 | 22.67 | 23.45 | 34,257 | +0.01(+0.04%) |
May 15, 2024 | 23.69 | 23.78 | 23.32 | 23.44 | 57,095 | +0.00(+0.00%) |
May 14, 2024 | 23.60 | 23.60 | 23.38 | 23.44 | 51,880 | +0.10(+0.42%) |
May 13, 2024 | 23.58 | 23.62 | 23.30 | 23.34 | 33,657 | -0.10(-0.42%) |
May 10, 2024 | 23.66 | 23.78 | 23.24 | 23.44 | 71,207 | -0.05(-0.21%) |
May 09, 2024 | 23.43 | 23.73 | 23.30 | 23.49 | 103,159 | +0.21(+0.89%) |
May 08, 2024 | 23.03 | 23.33 | 22.78 | 23.28 | 45,706 | +0.10(+0.43%) |
May 07, 2024 | 23.39 | 23.56 | 23.14 | 23.18 | 49,152 | -0.17(-0.72%) |
May 06, 2024 | 23.69 | 23.82 | 23.28 | 23.35 | 70,906 | -0.09(-0.38%) |
May 03, 2024 | 23.84 | 23.84 | 23.29 | 23.44 | 120,728 | -0.06(-0.25%) |
May 02, 2024 | 22.89 | 23.63 | 22.89 | 23.50 | 137,236 | +0.81(+3.57%) |