Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 23.79 | 23.97 | 22.57 | 22.57 | 3,842 | -1.74(-7.16%) |
Jul 23, 2024 | 24.13 | 24.33 | 24.13 | 24.31 | 1,124 | +0.48(+2.01%) |
Jul 22, 2024 | 23.84 | 23.84 | 23.77 | 23.83 | 1,033 | +0.43(+1.84%) |
Jul 19, 2024 | 23.30 | 23.40 | 23.30 | 23.40 | 187 | -0.02(-0.09%) |
Jul 18, 2024 | 23.42 | 23.42 | 23.38 | 23.42 | 1,636 | -0.85(-3.50%) |
Jul 17, 2024 | 24.57 | 24.57 | 24.16 | 24.27 | 4,989 | -0.92(-3.65%) |
Jul 16, 2024 | 24.94 | 25.19 | 24.81 | 25.19 | 1,350 | +0.39(+1.57%) |
Jul 15, 2024 | 24.66 | 24.80 | 24.65 | 24.80 | 639 | +0.13(+0.53%) |
Jul 12, 2024 | 24.74 | 24.76 | 24.67 | 24.67 | 534 | +0.33(+1.36%) |
Jul 11, 2024 | 24.40 | 24.90 | 24.23 | 24.34 | 12,614 | -0.04(-0.16%) |
Jul 10, 2024 | 24.36 | 24.40 | 24.21 | 24.38 | 9,887 | -0.18(-0.73%) |
Jul 09, 2024 | 24.66 | 24.66 | 24.56 | 24.56 | 601 | -0.66(-2.62%) |
Jul 08, 2024 | 25.39 | 25.39 | 25.14 | 25.22 | 830 | -0.20(-0.79%) |
Jul 05, 2024 | 25.21 | 25.49 | 25.21 | 25.42 | 1,939 | +0.35(+1.40%) |
Jul 03, 2024 | 25.00 | 25.24 | 25.00 | 25.07 | 937 | +0.18(+0.72%) |
Jul 02, 2024 | 24.99 | 24.99 | 24.89 | 24.89 | 558 | -0.02(-0.08%) |
Jul 01, 2024 | 24.66 | 24.95 | 24.20 | 24.91 | 2,604 | +0.42(+1.71%) |
Jun 28, 2024 | 24.39 | 24.62 | 24.39 | 24.49 | 1,095 | +0.23(+0.96%) |
Jun 27, 2024 | 23.62 | 24.30 | 23.62 | 24.26 | 382 | +0.91(+3.88%) |
Jun 26, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 10 | +0.44(+1.92%) |
Jun 25, 2024 | 22.70 | 22.91 | 22.70 | 22.91 | 288 | +0.25(+1.10%) |
Jun 24, 2024 | 22.88 | 22.88 | 22.66 | 22.66 | 849 | -0.40(-1.73%) |
Jun 21, 2024 | 22.68 | 23.06 | 22.68 | 23.06 | 251 | +0.29(+1.25%) |
Jun 20, 2024 | 22.94 | 22.94 | 22.50 | 22.77 | 5,830 | -0.09(-0.37%) |
Jun 18, 2024 | 22.81 | 22.86 | 22.81 | 22.86 | 345 | -0.01(-0.04%) |
Jun 17, 2024 | 22.40 | 22.90 | 22.20 | 22.87 | 5,296 | +0.10(+0.44%) |
Jun 14, 2024 | 22.63 | 22.77 | 22.63 | 22.77 | 343 | +0.13(+0.60%) |
Jun 13, 2024 | 22.68 | 22.68 | 22.46 | 22.64 | 1,188 | -0.50(-2.18%) |
Jun 12, 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 3,292 | +0.64(+2.84%) |
Jun 11, 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 626 | -0.04(-0.18%) |
Jun 10, 2024 | 22.48 | 22.54 | 22.43 | 22.54 | 248 | +0.31(+1.39%) |
Jun 07, 2024 | 22.23 | 22.23 | 22.21 | 22.23 | 988 | -0.59(-2.59%) |
Jun 06, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 70 | +0.54(+2.42%) |
Jun 05, 2024 | 21.94 | 22.28 | 21.83 | 22.28 | 1,482 | +0.68(+3.15%) |
Jun 04, 2024 | 21.49 | 21.60 | 21.48 | 21.60 | 862 | -0.07(-0.32%) |
Jun 03, 2024 | 21.97 | 22.00 | 21.30 | 21.67 | 2,815 | -0.10(-0.48%) |
May 31, 2024 | 22.00 | 22.00 | 21.13 | 21.77 | 5,390 | -0.71(-3.14%) |
May 30, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 272 | -1.94(-7.94%) |
May 29, 2024 | 24.11 | 24.42 | 24.11 | 24.42 | 904 | +0.04(+0.16%) |
May 28, 2024 | 24.74 | 24.74 | 24.28 | 24.38 | 1,589 | -0.13(-0.53%) |
May 24, 2024 | 24.11 | 24.51 | 24.11 | 24.51 | 1,863 | +0.06(+0.25%) |
May 23, 2024 | 24.85 | 24.96 | 24.42 | 24.45 | 1,719 | -0.74(-2.94%) |
May 22, 2024 | 25.30 | 25.34 | 24.96 | 25.19 | 1,855 | -0.10(-0.40%) |
May 21, 2024 | 25.25 | 25.30 | 25.20 | 25.29 | 1,590 | -0.19(-0.75%) |
May 20, 2024 | 25.30 | 25.48 | 25.24 | 25.48 | 1,824 | +0.35(+1.39%) |
May 17, 2024 | 25.12 | 25.13 | 25.04 | 25.13 | 501 | +0.24(+0.96%) |
May 16, 2024 | 25.30 | 25.30 | 24.89 | 24.89 | 684 | -0.43(-1.70%) |
May 15, 2024 | 24.69 | 25.32 | 24.62 | 25.32 | 5,534 | +1.04(+4.28%) |
May 14, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 8 | +0.45(+1.87%) |
May 13, 2024 | 23.75 | 23.84 | 23.75 | 23.84 | 2,446 | +0.30(+1.27%) |
May 10, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | -0.07(-0.32%) |
May 09, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 13 | +0.35(+1.50%) |
May 08, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 97 | -0.11(-0.49%) |
May 07, 2024 | 23.41 | 23.41 | 23.38 | 23.38 | 163 | -0.20(-0.83%) |
May 06, 2024 | 23.57 | 23.57 | 23.56 | 23.57 | 273 | +0.79(+3.47%) |
May 03, 2024 | 23.34 | 23.34 | 22.78 | 22.78 | 588 | +0.19(+0.84%) |
May 02, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 123 | +0.12(+0.55%) |