Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 26.30 | 26.87 | 26.08 | 26.71 | 44,769 | +0.51(+1.95%) |
Jul 19, 2024 | 26.03 | 26.37 | 25.93 | 26.20 | 48,789 | +0.19(+0.73%) |
Jul 18, 2024 | 26.20 | 27.16 | 25.94 | 26.01 | 53,980 | -0.40(-1.51%) |
Jul 17, 2024 | 26.20 | 26.77 | 25.59 | 26.41 | 56,828 | -0.14(-0.53%) |
Jul 16, 2024 | 25.39 | 26.67 | 25.39 | 26.55 | 88,843 | +1.45(+5.78%) |
Jul 15, 2024 | 24.88 | 25.51 | 24.78 | 25.10 | 81,121 | +0.48(+1.95%) |
Jul 12, 2024 | 24.32 | 24.62 | 24.20 | 24.62 | 83,366 | +0.64(+2.67%) |
Jul 11, 2024 | 23.51 | 24.28 | 23.07 | 23.98 | 151,312 | +1.01(+4.40%) |
Jul 10, 2024 | 22.71 | 23.13 | 22.56 | 22.97 | 68,806 | +0.42(+1.86%) |
Jul 09, 2024 | 22.87 | 22.87 | 22.52 | 22.55 | 43,700 | -0.31(-1.36%) |
Jul 08, 2024 | 22.52 | 22.91 | 22.50 | 22.86 | 55,303 | +0.52(+2.33%) |
Jul 05, 2024 | 22.19 | 22.35 | 21.95 | 22.34 | 44,631 | +0.00(+0.00%) |
Jul 03, 2024 | 22.31 | 22.47 | 22.18 | 22.34 | 24,771 | -0.01(-0.04%) |
Jul 02, 2024 | 22.28 | 22.35 | 22.01 | 22.35 | 38,819 | +0.08(+0.36%) |
Jul 01, 2024 | 22.93 | 22.95 | 22.15 | 22.27 | 65,487 | -0.67(-2.92%) |
Jun 28, 2024 | 22.58 | 23.00 | 22.38 | 22.94 | 216,531 | +0.47(+2.09%) |
Jun 27, 2024 | 22.47 | 22.56 | 22.25 | 22.47 | 55,490 | +0.11(+0.49%) |
Jun 26, 2024 | 22.21 | 22.64 | 21.67 | 22.36 | 44,265 | -0.05(-0.22%) |
Jun 25, 2024 | 22.85 | 22.85 | 22.37 | 22.41 | 87,821 | -0.38(-1.67%) |
Jun 24, 2024 | 22.76 | 23.06 | 22.63 | 22.79 | 51,331 | -0.04(-0.18%) |
Jun 21, 2024 | 22.72 | 22.84 | 22.51 | 22.83 | 63,200 | +0.09(+0.40%) |
Jun 20, 2024 | 22.88 | 22.91 | 22.52 | 22.74 | 39,441 | -0.10(-0.44%) |
Jun 18, 2024 | 23.05 | 23.20 | 22.67 | 22.84 | 46,076 | -0.33(-1.42%) |
Jun 17, 2024 | 22.76 | 23.21 | 22.72 | 23.17 | 39,482 | +0.22(+0.96%) |
Jun 14, 2024 | 23.09 | 23.31 | 22.77 | 22.95 | 59,866 | -0.47(-2.01%) |
Jun 13, 2024 | 23.66 | 23.66 | 23.30 | 23.42 | 32,699 | -0.21(-0.89%) |
Jun 12, 2024 | 23.62 | 24.10 | 23.49 | 23.63 | 65,011 | +0.66(+2.87%) |
Jun 11, 2024 | 22.90 | 23.02 | 22.67 | 22.97 | 67,770 | -0.12(-0.52%) |
Jun 10, 2024 | 22.84 | 23.16 | 22.62 | 23.09 | 73,488 | +0.37(+1.63%) |
Jun 07, 2024 | 22.92 | 23.00 | 22.57 | 22.72 | 69,027 | -0.28(-1.22%) |
Jun 06, 2024 | 23.36 | 23.44 | 22.28 | 23.00 | 55,375 | -0.35(-1.50%) |
Jun 05, 2024 | 23.47 | 23.59 | 23.24 | 23.35 | 56,147 | +0.05(+0.21%) |
Jun 04, 2024 | 23.55 | 23.64 | 23.04 | 23.30 | 60,484 | -0.43(-1.79%) |
Jun 03, 2024 | 23.40 | 23.88 | 23.27 | 23.73 | 77,553 | +0.50(+2.13%) |
May 31, 2024 | 23.18 | 23.52 | 22.94 | 23.23 | 122,233 | +0.05(+0.22%) |
May 30, 2024 | 23.11 | 23.30 | 22.94 | 23.18 | 83,670 | +0.28(+1.22%) |
May 29, 2024 | 23.11 | 23.42 | 22.87 | 22.90 | 51,394 | -0.43(-1.84%) |
May 28, 2024 | 23.73 | 23.76 | 23.24 | 23.33 | 45,249 | -0.28(-1.19%) |
May 24, 2024 | 23.47 | 23.79 | 23.37 | 23.61 | 42,610 | +0.29(+1.24%) |
May 23, 2024 | 23.59 | 23.69 | 23.11 | 23.32 | 72,230 | -0.24(-1.02%) |
May 22, 2024 | 23.62 | 23.80 | 23.36 | 23.56 | 76,454 | -0.19(-0.80%) |
May 21, 2024 | 24.09 | 24.14 | 23.65 | 23.75 | 37,866 | -0.49(-2.02%) |
May 20, 2024 | 23.82 | 24.45 | 23.73 | 24.24 | 76,264 | +0.47(+1.98%) |
May 17, 2024 | 23.87 | 24.09 | 23.59 | 23.77 | 50,067 | -0.05(-0.21%) |
May 16, 2024 | 24.05 | 24.18 | 23.70 | 23.82 | 82,231 | -0.33(-1.37%) |
May 15, 2024 | 24.17 | 24.29 | 23.79 | 24.15 | 120,879 | +0.25(+1.05%) |
May 14, 2024 | 23.24 | 24.10 | 23.20 | 23.90 | 170,360 | +0.87(+3.78%) |
May 13, 2024 | 23.39 | 23.65 | 23.00 | 23.03 | 102,532 | -0.38(-1.62%) |
May 10, 2024 | 21.67 | 23.79 | 20.55 | 23.41 | 343,225 | +2.27(+10.74%) |
May 09, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 43,333 | +0.12(+0.57%) |
May 08, 2024 | 21.11 | 21.11 | 20.87 | 21.02 | 46,486 | -0.17(-0.80%) |
May 07, 2024 | 21.34 | 21.47 | 21.15 | 21.19 | 68,146 | -0.15(-0.70%) |
May 06, 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 78,528 | +0.07(+0.33%) |
May 03, 2024 | 21.21 | 21.53 | 21.14 | 21.27 | 60,406 | +0.29(+1.38%) |
May 02, 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 68,498 | +0.39(+1.89%) |