Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.32 | 25.35 | 25.20 | 25.29 | 13,151 | +0.13(+0.53%) |
Jul 15, 2024 | 25.23 | 25.35 | 25.14 | 25.16 | 13,421 | +0.04(+0.15%) |
Jul 12, 2024 | 24.98 | 25.26 | 24.98 | 25.12 | 4,931 | +0.17(+0.67%) |
Jul 11, 2024 | 25.31 | 25.32 | 24.92 | 24.95 | 15,880 | -0.34(-1.33%) |
Jul 10, 2024 | 25.16 | 25.31 | 25.10 | 25.29 | 5,196 | +0.13(+0.50%) |
Jul 09, 2024 | 25.25 | 25.29 | 25.11 | 25.16 | 32,347 | +0.00(+0.00%) |
Jul 08, 2024 | 25.29 | 25.29 | 25.13 | 25.16 | 11,137 | -0.04(-0.14%) |
Jul 05, 2024 | 24.97 | 25.20 | 24.97 | 25.20 | 13,861 | +0.26(+1.02%) |
Jul 03, 2024 | 24.87 | 24.94 | 24.85 | 24.94 | 6,678 | +0.21(+0.85%) |
Jul 02, 2024 | 24.52 | 24.83 | 24.52 | 24.73 | 8,390 | +0.03(+0.12%) |
Jul 01, 2024 | 24.74 | 24.74 | 24.60 | 24.70 | 9,765 | +0.04(+0.16%) |
Jun 28, 2024 | 24.92 | 24.92 | 24.66 | 24.66 | 4,130 | -0.29(-1.16%) |
Jun 27, 2024 | 24.80 | 24.95 | 24.78 | 24.95 | 15,753 | +0.16(+0.65%) |
Jun 26, 2024 | 24.67 | 24.79 | 24.63 | 24.79 | 16,833 | +0.00(+0.00%) |
Jun 25, 2024 | 24.61 | 24.79 | 24.59 | 24.79 | 6,200 | +0.23(+0.95%) |
Jun 24, 2024 | 24.69 | 24.76 | 24.56 | 24.56 | 8,974 | -0.19(-0.78%) |
Jun 21, 2024 | 24.73 | 24.81 | 24.73 | 24.75 | 2,874 | -0.12(-0.49%) |
Jun 20, 2024 | 25.07 | 25.07 | 24.73 | 24.87 | 12,099 | -0.09(-0.36%) |
Jun 18, 2024 | 24.94 | 24.96 | 24.84 | 24.96 | 23,572 | +0.09(+0.36%) |
Jun 17, 2024 | 24.80 | 24.93 | 24.62 | 24.87 | 12,216 | +0.07(+0.29%) |
Jun 14, 2024 | 24.36 | 24.80 | 24.36 | 24.80 | 12,619 | +0.21(+0.85%) |
Jun 13, 2024 | 24.47 | 24.59 | 24.33 | 24.59 | 10,308 | +0.47(+1.95%) |
Jun 12, 2024 | 24.35 | 24.38 | 24.12 | 24.12 | 15,233 | +0.03(+0.12%) |
Jun 11, 2024 | 23.92 | 24.09 | 23.88 | 24.09 | 5,468 | +0.14(+0.58%) |
Jun 10, 2024 | 23.78 | 23.95 | 23.76 | 23.95 | 8,429 | +0.17(+0.71%) |
Jun 07, 2024 | 23.83 | 23.89 | 23.78 | 23.78 | 7,041 | -0.05(-0.21%) |
Jun 06, 2024 | 23.83 | 23.88 | 23.79 | 23.83 | 3,675 | +0.02(+0.07%) |
Jun 05, 2024 | 23.59 | 23.81 | 23.55 | 23.81 | 6,320 | +0.40(+1.69%) |
Jun 04, 2024 | 23.31 | 23.44 | 23.27 | 23.42 | 5,858 | +0.14(+0.61%) |
Jun 03, 2024 | 23.34 | 23.34 | 23.13 | 23.28 | 6,804 | +0.06(+0.27%) |
May 31, 2024 | 23.23 | 23.23 | 22.87 | 23.21 | 11,122 | +0.01(+0.05%) |
May 30, 2024 | 23.36 | 23.36 | 23.13 | 23.20 | 2,565 | -0.23(-0.98%) |
May 29, 2024 | 23.50 | 23.53 | 23.42 | 23.43 | 6,609 | -0.17(-0.71%) |
May 28, 2024 | 23.63 | 23.63 | 23.48 | 23.60 | 9,850 | +0.04(+0.15%) |
May 24, 2024 | 23.58 | 23.63 | 23.48 | 23.56 | 11,178 | +0.10(+0.43%) |
May 23, 2024 | 23.78 | 23.78 | 23.40 | 23.46 | 7,944 | -0.11(-0.45%) |
May 22, 2024 | 23.64 | 23.67 | 23.48 | 23.57 | 4,266 | -0.07(-0.30%) |
May 21, 2024 | 23.57 | 23.64 | 23.57 | 23.64 | 3,562 | +0.01(+0.06%) |
May 20, 2024 | 23.58 | 23.67 | 23.58 | 23.63 | 12,115 | +0.05(+0.20%) |
May 17, 2024 | 23.60 | 23.60 | 23.52 | 23.58 | 3,556 | -0.01(-0.06%) |
May 16, 2024 | 23.65 | 23.71 | 23.59 | 23.59 | 6,132 | +0.05(+0.20%) |
May 15, 2024 | 23.17 | 23.54 | 23.17 | 23.54 | 10,754 | +0.35(+1.51%) |
May 14, 2024 | 23.04 | 23.20 | 23.02 | 23.20 | 8,206 | +0.08(+0.34%) |
May 13, 2024 | 23.17 | 23.17 | 23.10 | 23.12 | 3,395 | -0.03(-0.11%) |
May 10, 2024 | 23.15 | 23.15 | 23.06 | 23.14 | 3,720 | +0.10(+0.41%) |
May 09, 2024 | 22.95 | 23.07 | 22.95 | 23.05 | 2,901 | +0.08(+0.34%) |
May 08, 2024 | 22.92 | 22.99 | 22.92 | 22.97 | 4,013 | -0.10(-0.44%) |
May 07, 2024 | 22.93 | 23.07 | 22.91 | 23.07 | 3,151 | +0.21(+0.93%) |
May 06, 2024 | 22.73 | 22.86 | 22.72 | 22.86 | 7,999 | +0.24(+1.07%) |
May 03, 2024 | 22.52 | 22.65 | 22.51 | 22.61 | 11,332 | +0.35(+1.55%) |
May 02, 2024 | 22.32 | 22.32 | 22.05 | 22.27 | 15,566 | +0.22(+1.00%) |