Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.31 | 22.33 | 22.25 | 22.25 | 30,026 | -0.19(-0.85%) |
Jul 18, 2024 | 22.76 | 22.95 | 22.42 | 22.44 | 17,349 | -0.28(-1.23%) |
Jul 17, 2024 | 22.99 | 23.05 | 22.69 | 22.72 | 23,057 | -0.43(-1.86%) |
Jul 16, 2024 | 22.85 | 23.20 | 22.84 | 23.15 | 35,939 | +0.15(+0.65%) |
Jul 15, 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 21,832 | -0.88(-3.69%) |
Jul 12, 2024 | 24.11 | 24.26 | 23.84 | 23.88 | 45,732 | +0.18(+0.76%) |
Jul 11, 2024 | 23.58 | 24.01 | 23.58 | 23.70 | 49,093 | +0.48(+2.07%) |
Jul 10, 2024 | 23.17 | 23.43 | 23.15 | 23.22 | 34,352 | +0.03(+0.13%) |
Jul 09, 2024 | 22.68 | 23.27 | 22.68 | 23.19 | 47,112 | +0.50(+2.20%) |
Jul 08, 2024 | 22.74 | 22.74 | 22.59 | 22.69 | 27,636 | -0.24(-1.05%) |
Jul 05, 2024 | 23.00 | 23.00 | 22.77 | 22.93 | 36,382 | -0.44(-1.88%) |
Jul 03, 2024 | 22.87 | 23.47 | 22.87 | 23.37 | 58,450 | +0.77(+3.41%) |
Jul 02, 2024 | 22.47 | 22.62 | 22.39 | 22.60 | 38,763 | +0.18(+0.80%) |
Jul 01, 2024 | 22.56 | 22.64 | 22.37 | 22.42 | 22,767 | +0.17(+0.76%) |
Jun 28, 2024 | 22.56 | 22.56 | 22.23 | 22.25 | 73,242 | -0.23(-1.02%) |
Jun 27, 2024 | 22.86 | 22.86 | 22.48 | 22.48 | 93,998 | -0.54(-2.35%) |
Jun 26, 2024 | 22.92 | 23.03 | 22.85 | 23.02 | 46,139 | +0.10(+0.44%) |
Jun 25, 2024 | 23.09 | 23.12 | 22.87 | 22.92 | 176,324 | -0.26(-1.12%) |
Jun 24, 2024 | 22.98 | 23.32 | 22.98 | 23.18 | 36,888 | +0.25(+1.10%) |
Jun 21, 2024 | 22.91 | 22.98 | 22.85 | 22.93 | 54,194 | -0.23(-0.99%) |
Jun 20, 2024 | 23.38 | 23.45 | 22.98 | 23.16 | 74,101 | -0.19(-0.82%) |
Jun 18, 2024 | 23.31 | 23.44 | 23.19 | 23.35 | 39,807 | -0.10(-0.41%) |
Jun 17, 2024 | 23.48 | 23.58 | 23.26 | 23.44 | 34,686 | -0.06(-0.24%) |
Jun 14, 2024 | 23.61 | 23.61 | 23.43 | 23.50 | 14,271 | -0.31(-1.29%) |
Jun 13, 2024 | 24.04 | 24.04 | 23.76 | 23.81 | 12,765 | +0.10(+0.40%) |
Jun 12, 2024 | 23.85 | 23.88 | 23.68 | 23.71 | 27,693 | -0.09(-0.36%) |
Jun 11, 2024 | 24.05 | 24.05 | 23.66 | 23.80 | 35,589 | -0.39(-1.62%) |
Jun 10, 2024 | 24.18 | 24.21 | 24.05 | 24.19 | 18,606 | +0.08(+0.32%) |
Jun 07, 2024 | 24.26 | 24.46 | 24.10 | 24.11 | 14,836 | -0.44(-1.79%) |
Jun 06, 2024 | 24.48 | 24.57 | 24.34 | 24.56 | 17,052 | -0.03(-0.12%) |
Jun 05, 2024 | 24.33 | 24.58 | 24.32 | 24.58 | 30,750 | +0.43(+1.78%) |
Jun 04, 2024 | 24.49 | 24.49 | 24.12 | 24.15 | 30,076 | -0.29(-1.18%) |
Jun 03, 2024 | 24.87 | 24.90 | 24.22 | 24.44 | 14,788 | -0.10(-0.39%) |
May 31, 2024 | 24.48 | 24.69 | 24.33 | 24.54 | 63,518 | -0.36(-1.46%) |
May 30, 2024 | 24.44 | 24.92 | 24.44 | 24.90 | 55,580 | +0.36(+1.48%) |
May 29, 2024 | 24.43 | 24.61 | 24.38 | 24.54 | 23,918 | -0.20(-0.81%) |
May 28, 2024 | 24.75 | 24.87 | 24.61 | 24.74 | 20,554 | +0.11(+0.47%) |
May 24, 2024 | 24.61 | 24.79 | 24.54 | 24.62 | 24,443 | -0.08(-0.31%) |
May 23, 2024 | 25.23 | 25.23 | 24.65 | 24.70 | 73,354 | -0.95(-3.70%) |
May 22, 2024 | 25.88 | 26.00 | 25.65 | 25.65 | 21,885 | -0.36(-1.40%) |
May 21, 2024 | 26.06 | 26.25 | 25.86 | 26.01 | 62,827 | -0.60(-2.27%) |
May 20, 2024 | 26.85 | 26.99 | 26.46 | 26.61 | 41,641 | -0.40(-1.49%) |
May 17, 2024 | 27.07 | 27.39 | 26.78 | 27.02 | 39,729 | +0.07(+0.25%) |
May 16, 2024 | 26.40 | 26.98 | 26.24 | 26.95 | 52,571 | +0.69(+2.63%) |
May 15, 2024 | 26.50 | 26.57 | 26.00 | 26.26 | 26,024 | +0.01(+0.04%) |
May 14, 2024 | 26.02 | 26.25 | 26.01 | 26.25 | 17,577 | -0.06(-0.22%) |
May 13, 2024 | 25.73 | 26.46 | 25.73 | 26.31 | 56,278 | +0.88(+3.46%) |
May 10, 2024 | 25.76 | 25.76 | 25.31 | 25.43 | 40,959 | -0.14(-0.56%) |
May 09, 2024 | 25.55 | 25.69 | 25.27 | 25.57 | 31,233 | +0.43(+1.71%) |
May 08, 2024 | 24.86 | 25.22 | 24.82 | 25.14 | 60,749 | -0.18(-0.72%) |
May 07, 2024 | 25.45 | 25.45 | 25.23 | 25.32 | 133,149 | -0.56(-2.15%) |
May 06, 2024 | 26.04 | 26.12 | 25.75 | 25.88 | 41,249 | +0.03(+0.11%) |
May 03, 2024 | 25.67 | 25.90 | 25.47 | 25.85 | 212,911 | +0.43(+1.70%) |
May 02, 2024 | 24.69 | 25.62 | 24.68 | 25.42 | 90,602 | +1.45(+6.03%) |