Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.96 | 24.66 | 23.69 | 24.58 | 598,396 | +0.68(+2.85%) |
Jul 18, 2024 | 24.07 | 24.77 | 23.56 | 23.90 | 869,897 | -0.21(-0.87%) |
Jul 17, 2024 | 26.12 | 26.37 | 24.05 | 24.11 | 1,481,792 | -2.47(-9.29%) |
Jul 16, 2024 | 25.67 | 26.80 | 25.45 | 26.58 | 1,098,172 | +1.21(+4.77%) |
Jul 15, 2024 | 25.35 | 25.40 | 24.81 | 25.37 | 1,195,125 | +0.47(+1.89%) |
Jul 12, 2024 | 25.58 | 25.63 | 24.86 | 24.90 | 823,940 | -0.41(-1.62%) |
Jul 11, 2024 | 25.00 | 25.66 | 24.94 | 25.31 | 794,111 | +0.55(+2.22%) |
Jul 10, 2024 | 24.50 | 24.80 | 24.23 | 24.76 | 492,651 | +0.25(+1.02%) |
Jul 09, 2024 | 24.81 | 24.92 | 24.30 | 24.51 | 987,887 | -0.30(-1.21%) |
Jul 08, 2024 | 24.98 | 25.31 | 24.53 | 24.81 | 519,694 | +0.07(+0.28%) |
Jul 05, 2024 | 25.26 | 25.41 | 24.56 | 24.74 | 418,460 | -0.52(-2.06%) |
Jul 03, 2024 | 25.10 | 25.45 | 24.78 | 25.26 | 266,753 | +0.28(+1.12%) |
Jul 02, 2024 | 24.56 | 25.05 | 24.48 | 24.98 | 572,964 | +0.36(+1.46%) |
Jul 01, 2024 | 25.06 | 25.06 | 24.36 | 24.62 | 527,406 | -0.27(-1.08%) |
Jun 28, 2024 | 24.91 | 25.49 | 24.65 | 24.89 | 3,926,786 | +0.08(+0.32%) |
Jun 27, 2024 | 24.98 | 25.46 | 24.67 | 24.81 | 546,492 | -0.10(-0.40%) |
Jun 26, 2024 | 24.91 | 25.03 | 24.47 | 24.91 | 889,773 | -0.03(-0.12%) |
Jun 25, 2024 | 25.13 | 25.31 | 24.85 | 24.94 | 564,229 | -0.40(-1.58%) |
Jun 24, 2024 | 25.81 | 26.30 | 25.31 | 25.34 | 566,516 | -0.51(-1.97%) |
Jun 21, 2024 | 25.97 | 26.01 | 25.24 | 25.85 | 994,152 | -0.19(-0.73%) |
Jun 20, 2024 | 27.27 | 27.32 | 25.93 | 26.04 | 745,351 | -1.38(-5.02%) |
Jun 18, 2024 | 27.29 | 27.74 | 27.07 | 27.41 | 687,465 | +0.18(+0.66%) |
Jun 17, 2024 | 26.39 | 27.51 | 26.35 | 27.24 | 781,177 | +1.06(+4.04%) |
Jun 14, 2024 | 25.77 | 26.27 | 25.63 | 26.18 | 520,884 | -0.03(-0.11%) |
Jun 13, 2024 | 26.22 | 26.69 | 25.95 | 26.21 | 565,168 | -0.15(-0.57%) |
Jun 12, 2024 | 26.78 | 27.25 | 26.36 | 26.36 | 680,744 | +0.28(+1.07%) |
Jun 11, 2024 | 26.77 | 26.77 | 25.93 | 26.08 | 665,210 | -1.15(-4.22%) |
Jun 10, 2024 | 26.44 | 27.64 | 26.36 | 27.23 | 1,199,834 | +0.42(+1.56%) |
Jun 07, 2024 | 27.27 | 27.70 | 26.81 | 26.81 | 791,005 | -0.65(-2.36%) |
Jun 06, 2024 | 27.97 | 28.53 | 27.34 | 27.45 | 947,608 | -0.28(-1.01%) |
Jun 05, 2024 | 25.67 | 27.81 | 25.65 | 27.73 | 1,849,480 | +2.99(+12.10%) |
Jun 04, 2024 | 25.77 | 26.05 | 24.52 | 24.74 | 1,282,637 | -1.26(-4.84%) |
Jun 03, 2024 | 27.49 | 27.62 | 25.76 | 26.00 | 1,252,009 | -1.36(-4.96%) |
May 31, 2024 | 26.70 | 27.43 | 26.54 | 27.35 | 1,046,828 | +0.91(+3.43%) |
May 30, 2024 | 25.63 | 26.75 | 25.63 | 26.45 | 917,537 | +0.90(+3.52%) |
May 29, 2024 | 25.50 | 25.60 | 25.09 | 25.55 | 1,188,152 | -0.15(-0.58%) |
May 28, 2024 | 27.08 | 27.20 | 25.39 | 25.70 | 1,192,961 | -1.45(-5.33%) |
May 24, 2024 | 26.63 | 27.27 | 26.57 | 27.15 | 477,350 | +0.73(+2.76%) |
May 23, 2024 | 26.92 | 26.93 | 26.23 | 26.42 | 408,394 | -0.38(-1.42%) |
May 22, 2024 | 26.95 | 26.95 | 26.16 | 26.80 | 800,226 | -0.28(-1.03%) |
May 21, 2024 | 26.57 | 27.26 | 26.45 | 27.08 | 812,287 | +0.39(+1.46%) |
May 20, 2024 | 25.91 | 26.86 | 25.89 | 26.69 | 736,117 | +0.89(+3.44%) |
May 17, 2024 | 26.00 | 26.00 | 25.34 | 25.80 | 505,638 | -0.17(-0.65%) |
May 16, 2024 | 25.83 | 26.03 | 25.54 | 25.97 | 503,219 | +0.02(+0.08%) |
May 15, 2024 | 25.34 | 25.96 | 25.34 | 25.95 | 427,571 | +0.76(+3.01%) |
May 14, 2024 | 24.95 | 25.37 | 24.74 | 25.19 | 419,827 | +0.02(+0.08%) |
May 13, 2024 | 26.71 | 26.89 | 25.08 | 25.17 | 795,386 | -1.38(-5.19%) |
May 10, 2024 | 26.34 | 26.72 | 25.90 | 26.55 | 904,838 | +0.26(+0.99%) |
May 09, 2024 | 25.04 | 26.52 | 25.04 | 26.29 | 1,326,433 | +1.31(+5.23%) |
May 08, 2024 | 24.01 | 25.09 | 24.00 | 24.98 | 1,050,377 | +0.86(+3.56%) |
May 07, 2024 | 23.79 | 24.29 | 23.78 | 24.12 | 508,158 | +0.25(+1.05%) |
May 06, 2024 | 24.51 | 25.12 | 23.67 | 23.87 | 1,142,975 | +0.67(+2.88%) |
May 03, 2024 | 23.18 | 23.58 | 22.85 | 23.20 | 633,990 | +0.17(+0.74%) |
May 02, 2024 | 22.24 | 23.04 | 22.05 | 23.03 | 779,275 | +1.17(+5.34%) |