Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.76 | 25.91 | 25.67 | 25.91 | 39,722 | +0.17(+0.66%) |
Jul 15, 2024 | 26.02 | 26.09 | 25.66 | 25.74 | 64,922 | -0.08(-0.31%) |
Jul 12, 2024 | 26.36 | 26.36 | 25.75 | 25.82 | 56,745 | +0.26(+1.02%) |
Jul 11, 2024 | 25.84 | 26.56 | 25.52 | 25.56 | 75,127 | +0.04(+0.16%) |
Jul 10, 2024 | 25.80 | 26.08 | 25.44 | 25.52 | 73,163 | +0.09(+0.35%) |
Jul 09, 2024 | 25.68 | 25.68 | 25.37 | 25.43 | 114,921 | -0.22(-0.86%) |
Jul 08, 2024 | 25.66 | 25.66 | 25.52 | 25.65 | 119,976 | +0.75(+3.01%) |
Jul 05, 2024 | 24.21 | 25.82 | 24.20 | 24.90 | 99,727 | +0.37(+1.51%) |
Jul 03, 2024 | 24.36 | 24.62 | 24.31 | 24.53 | 81,501 | +0.40(+1.66%) |
Jul 02, 2024 | 23.21 | 24.18 | 23.21 | 24.13 | 125,020 | +0.44(+1.86%) |
Jul 01, 2024 | 24.01 | 24.01 | 23.68 | 23.69 | 151,584 | -0.14(-0.59%) |
Jun 28, 2024 | 24.58 | 24.58 | 23.76 | 23.83 | 109,243 | +0.11(+0.46%) |
Jun 27, 2024 | 23.68 | 23.78 | 23.63 | 23.72 | 88,174 | -0.02(-0.08%) |
Jun 26, 2024 | 23.61 | 24.16 | 23.61 | 23.74 | 186,542 | -0.16(-0.67%) |
Jun 25, 2024 | 23.73 | 23.98 | 23.71 | 23.90 | 145,486 | +0.20(+0.84%) |
Jun 24, 2024 | 23.04 | 24.46 | 23.04 | 23.70 | 135,401 | +0.06(+0.25%) |
Jun 21, 2024 | 23.55 | 23.77 | 23.40 | 23.64 | 137,318 | -0.27(-1.13%) |
Jun 20, 2024 | 24.96 | 24.96 | 23.41 | 23.91 | 139,917 | -0.60(-2.46%) |
Jun 18, 2024 | 23.68 | 24.77 | 23.68 | 24.51 | 243,964 | -0.07(-0.27%) |
Jun 17, 2024 | 25.10 | 25.10 | 23.90 | 24.58 | 231,812 | -0.07(-0.28%) |
Jun 14, 2024 | 24.10 | 24.91 | 24.10 | 24.65 | 294,554 | -0.46(-1.83%) |
Jun 13, 2024 | 25.27 | 25.27 | 25.05 | 25.11 | 107,697 | -0.01(-0.04%) |
Jun 12, 2024 | 24.41 | 25.84 | 24.41 | 25.12 | 125,416 | +0.27(+1.09%) |
Jun 11, 2024 | 24.13 | 25.00 | 24.13 | 24.85 | 243,723 | -0.12(-0.48%) |
Jun 10, 2024 | 24.32 | 24.98 | 24.32 | 24.97 | 71,236 | +0.30(+1.22%) |
Jun 07, 2024 | 24.65 | 25.56 | 24.60 | 24.67 | 67,304 | +0.03(+0.12%) |
Jun 06, 2024 | 24.62 | 24.64 | 24.43 | 24.64 | 62,691 | -0.30(-1.20%) |
Jun 05, 2024 | 24.77 | 24.94 | 24.73 | 24.94 | 64,977 | -0.71(-2.77%) |
Jun 04, 2024 | 26.03 | 26.46 | 25.48 | 25.65 | 112,639 | +0.00(+0.00%) |
Jun 03, 2024 | 25.65 | 25.71 | 25.47 | 25.65 | 193,323 | +0.45(+1.79%) |
May 31, 2024 | 24.50 | 25.73 | 24.50 | 25.20 | 58,300 | +0.25(+1.00%) |
May 30, 2024 | 25.75 | 25.75 | 24.15 | 24.95 | 99,990 | +0.11(+0.44%) |
May 29, 2024 | 24.95 | 25.10 | 24.84 | 24.84 | 72,914 | -0.76(-2.97%) |
May 28, 2024 | 25.34 | 25.68 | 25.22 | 25.60 | 93,343 | -0.60(-2.29%) |
May 24, 2024 | 25.25 | 26.32 | 25.25 | 26.20 | 47,963 | +0.24(+0.92%) |
May 23, 2024 | 27.34 | 27.34 | 25.91 | 25.96 | 85,289 | -0.24(-0.92%) |
May 22, 2024 | 25.44 | 26.34 | 25.38 | 26.20 | 55,144 | -0.27(-1.02%) |
May 21, 2024 | 26.55 | 26.58 | 26.45 | 26.47 | 53,495 | -0.42(-1.56%) |
May 20, 2024 | 27.33 | 27.33 | 26.77 | 26.89 | 256,169 | +0.49(+1.86%) |
May 17, 2024 | 27.28 | 27.28 | 26.17 | 26.40 | 228,481 | +0.55(+2.13%) |
May 16, 2024 | 26.17 | 26.21 | 25.81 | 25.85 | 65,390 | -0.13(-0.52%) |
May 15, 2024 | 25.99 | 26.00 | 25.59 | 25.98 | 69,722 | +0.52(+2.06%) |
May 14, 2024 | 25.60 | 25.60 | 25.10 | 25.46 | 62,979 | -1.50(-5.56%) |
May 13, 2024 | 27.36 | 27.89 | 26.94 | 26.96 | 99,207 | -0.04(-0.15%) |
May 10, 2024 | 26.28 | 28.02 | 26.28 | 27.00 | 45,991 | -0.28(-1.03%) |
May 09, 2024 | 26.15 | 27.28 | 26.15 | 27.28 | 47,689 | +0.06(+0.22%) |
May 08, 2024 | 26.15 | 27.69 | 26.15 | 27.22 | 65,025 | -0.34(-1.24%) |
May 07, 2024 | 27.66 | 27.68 | 27.22 | 27.56 | 71,922 | +0.34(+1.23%) |
May 06, 2024 | 28.13 | 28.13 | 26.60 | 27.23 | 103,349 | +0.07(+0.24%) |
May 03, 2024 | 26.96 | 27.16 | 26.45 | 27.16 | 60,347 | +0.49(+1.84%) |
May 02, 2024 | 25.90 | 26.70 | 25.90 | 26.67 | 63,096 | +0.61(+2.34%) |