Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.68 | 25.68 | 24.75 | 25.08 | 597,706 | -0.19(-0.75%) |
Jul 19, 2024 | 25.01 | 25.29 | 24.56 | 25.27 | 660,161 | +0.26(+1.04%) |
Jul 18, 2024 | 25.27 | 26.24 | 24.55 | 25.01 | 1,089,618 | -0.49(-1.92%) |
Jul 17, 2024 | 24.87 | 25.81 | 24.80 | 25.50 | 1,294,476 | +0.17(+0.67%) |
Jul 16, 2024 | 24.32 | 25.48 | 24.27 | 25.33 | 846,284 | +0.97(+3.98%) |
Jul 15, 2024 | 24.27 | 24.71 | 23.84 | 24.36 | 448,119 | +0.25(+1.04%) |
Jul 12, 2024 | 23.74 | 24.32 | 23.66 | 24.11 | 518,485 | +0.25(+1.05%) |
Jul 11, 2024 | 23.51 | 24.08 | 23.41 | 23.86 | 625,533 | +0.77(+3.33%) |
Jul 10, 2024 | 23.59 | 23.67 | 22.89 | 23.09 | 571,987 | -0.36(-1.54%) |
Jul 09, 2024 | 24.50 | 24.57 | 23.27 | 23.45 | 626,851 | -1.13(-4.60%) |
Jul 08, 2024 | 25.09 | 25.19 | 24.31 | 24.58 | 566,968 | -0.38(-1.52%) |
Jul 05, 2024 | 24.36 | 25.06 | 24.29 | 24.96 | 303,412 | +0.51(+2.09%) |
Jul 03, 2024 | 24.46 | 24.56 | 24.15 | 24.45 | 203,202 | +0.05(+0.20%) |
Jul 02, 2024 | 24.40 | 24.69 | 24.26 | 24.40 | 396,499 | +0.02(+0.08%) |
Jul 01, 2024 | 24.80 | 24.80 | 23.89 | 24.38 | 679,720 | -0.51(-2.05%) |
Jun 28, 2024 | 24.92 | 25.09 | 24.46 | 24.89 | 965,515 | +0.02(+0.08%) |
Jun 27, 2024 | 23.49 | 24.91 | 23.35 | 24.87 | 1,373,389 | +1.47(+6.28%) |
Jun 26, 2024 | 23.47 | 24.26 | 23.33 | 23.40 | 1,122,505 | -0.14(-0.59%) |
Jun 25, 2024 | 22.28 | 23.58 | 22.07 | 23.54 | 1,594,921 | +1.37(+6.18%) |
Jun 24, 2024 | 22.04 | 22.49 | 21.80 | 22.17 | 1,438,338 | -0.17(-0.76%) |
Jun 21, 2024 | 21.83 | 22.39 | 21.26 | 22.34 | 5,173,078 | -0.19(-0.84%) |
Jun 20, 2024 | 22.30 | 22.76 | 21.82 | 22.53 | 2,528,891 | +0.07(+0.31%) |
Jun 18, 2024 | 22.34 | 22.63 | 22.05 | 22.46 | 1,594,509 | -0.01(-0.04%) |
Jun 17, 2024 | 23.16 | 23.16 | 22.33 | 22.47 | 885,216 | -0.75(-3.23%) |
Jun 14, 2024 | 22.54 | 23.28 | 22.36 | 23.22 | 901,521 | +0.48(+2.11%) |
Jun 13, 2024 | 23.60 | 24.22 | 22.74 | 22.74 | 886,047 | -0.73(-3.11%) |
Jun 12, 2024 | 23.52 | 24.12 | 23.25 | 23.47 | 1,519,052 | +0.89(+3.94%) |
Jun 11, 2024 | 22.40 | 22.64 | 22.22 | 22.58 | 1,026,972 | +0.03(+0.13%) |
Jun 10, 2024 | 22.47 | 23.19 | 22.40 | 22.55 | 1,224,673 | +0.06(+0.27%) |
Jun 07, 2024 | 22.42 | 22.62 | 22.10 | 22.49 | 1,234,793 | +0.00(+0.00%) |
Jun 06, 2024 | 22.60 | 22.93 | 22.20 | 22.49 | 1,302,749 | +0.13(+0.58%) |
Jun 05, 2024 | 22.11 | 22.62 | 21.87 | 22.36 | 1,175,994 | +0.28(+1.27%) |
Jun 04, 2024 | 22.28 | 22.48 | 22.00 | 22.08 | 685,017 | -0.28(-1.25%) |
Jun 03, 2024 | 22.99 | 23.02 | 21.53 | 22.36 | 1,249,447 | -0.28(-1.24%) |
May 31, 2024 | 22.88 | 23.39 | 22.32 | 22.64 | 2,851,775 | -0.09(-0.40%) |
May 30, 2024 | 23.00 | 23.30 | 22.06 | 22.73 | 1,448,581 | -0.42(-1.81%) |
May 29, 2024 | 23.19 | 23.67 | 22.98 | 23.15 | 997,641 | -0.34(-1.45%) |
May 28, 2024 | 23.22 | 23.99 | 23.22 | 23.49 | 1,016,966 | -0.03(-0.13%) |
May 24, 2024 | 23.66 | 24.03 | 23.41 | 23.52 | 613,485 | -0.15(-0.63%) |
May 23, 2024 | 24.91 | 24.91 | 23.51 | 23.67 | 842,929 | -1.13(-4.56%) |
May 22, 2024 | 24.65 | 25.22 | 24.60 | 24.80 | 575,120 | +0.31(+1.27%) |
May 21, 2024 | 24.62 | 24.78 | 24.25 | 24.49 | 407,807 | -0.37(-1.49%) |
May 20, 2024 | 25.29 | 25.65 | 24.32 | 24.86 | 801,837 | -0.50(-1.97%) |
May 17, 2024 | 24.50 | 25.42 | 24.22 | 25.36 | 1,169,504 | +0.97(+3.98%) |
May 16, 2024 | 24.66 | 24.72 | 24.24 | 24.39 | 672,684 | -0.41(-1.65%) |
May 15, 2024 | 24.00 | 24.80 | 23.48 | 24.80 | 1,195,177 | +1.36(+5.80%) |
May 14, 2024 | 24.00 | 24.36 | 23.31 | 23.44 | 1,484,730 | -0.56(-2.33%) |
May 13, 2024 | 23.91 | 24.04 | 23.42 | 24.00 | 1,006,207 | +0.35(+1.48%) |
May 10, 2024 | 23.90 | 24.05 | 22.02 | 23.65 | 2,282,340 | -0.43(-1.79%) |
May 09, 2024 | 24.10 | 24.95 | 23.00 | 24.08 | 3,336,187 | +2.55(+11.84%) |
May 08, 2024 | 22.69 | 22.92 | 21.51 | 21.53 | 3,652,956 | -1.85(-7.91%) |
May 07, 2024 | 23.25 | 23.59 | 22.86 | 23.38 | 586,154 | +0.16(+0.69%) |
May 06, 2024 | 22.75 | 23.37 | 22.53 | 23.22 | 707,789 | +0.74(+3.29%) |
May 03, 2024 | 23.00 | 23.01 | 22.34 | 22.48 | 1,033,817 | -0.02(-0.09%) |
May 02, 2024 | 22.84 | 22.99 | 22.02 | 22.50 | 904,085 | -0.10(-0.44%) |