Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.25 | 26.29 | 25.39 | 26.13 | 62,952 | -0.01(-0.04%) |
Jul 25, 2024 | 25.49 | 26.49 | 25.25 | 26.14 | 69,156 | +0.75(+2.95%) |
Jul 24, 2024 | 25.75 | 26.87 | 25.19 | 25.39 | 102,173 | -0.51(-1.97%) |
Jul 23, 2024 | 24.19 | 25.98 | 24.04 | 25.90 | 86,906 | +1.80(+7.47%) |
Jul 22, 2024 | 23.80 | 24.49 | 23.27 | 24.10 | 73,271 | +0.09(+0.37%) |
Jul 19, 2024 | 24.18 | 24.66 | 23.96 | 24.01 | 48,598 | +0.45(+1.91%) |
Jul 18, 2024 | 23.72 | 24.43 | 23.34 | 23.56 | 62,655 | -0.39(-1.63%) |
Jul 17, 2024 | 23.18 | 24.06 | 23.18 | 23.95 | 60,407 | +0.56(+2.39%) |
Jul 16, 2024 | 22.60 | 23.40 | 22.60 | 23.39 | 103,265 | +0.99(+4.42%) |
Jul 15, 2024 | 21.50 | 22.61 | 21.50 | 22.40 | 64,745 | +1.01(+4.72%) |
Jul 12, 2024 | 21.69 | 21.87 | 21.14 | 21.39 | 56,616 | +0.04(+0.19%) |
Jul 11, 2024 | 20.30 | 21.43 | 20.14 | 21.35 | 57,627 | +1.38(+6.91%) |
Jul 10, 2024 | 19.60 | 20.03 | 19.32 | 19.97 | 18,970 | +0.40(+2.04%) |
Jul 09, 2024 | 19.48 | 19.69 | 19.22 | 19.57 | 20,688 | +0.07(+0.36%) |
Jul 08, 2024 | 19.57 | 19.57 | 18.90 | 19.50 | 19,250 | +0.18(+0.93%) |
Jul 05, 2024 | 19.71 | 19.71 | 19.31 | 19.32 | 49,370 | -0.51(-2.57%) |
Jul 03, 2024 | 20.30 | 20.30 | 19.76 | 19.83 | 19,119 | -0.47(-2.32%) |
Jul 02, 2024 | 20.00 | 20.30 | 19.95 | 20.30 | 25,073 | +0.43(+2.16%) |
Jul 01, 2024 | 20.23 | 20.24 | 19.85 | 19.87 | 38,528 | -0.54(-2.65%) |
Jun 28, 2024 | 19.85 | 20.57 | 19.65 | 20.41 | 225,751 | +0.84(+4.29%) |
Jun 27, 2024 | 19.41 | 19.61 | 19.36 | 19.57 | 20,571 | +0.26(+1.35%) |
Jun 26, 2024 | 18.82 | 19.41 | 18.82 | 19.31 | 42,224 | +0.34(+1.79%) |
Jun 25, 2024 | 18.96 | 19.14 | 18.94 | 18.97 | 18,364 | -0.05(-0.26%) |
Jun 24, 2024 | 19.19 | 19.32 | 19.02 | 19.02 | 33,632 | +0.01(+0.05%) |
Jun 21, 2024 | 19.25 | 19.35 | 18.93 | 19.01 | 82,801 | -0.21(-1.09%) |
Jun 20, 2024 | 19.28 | 19.48 | 19.09 | 19.22 | 19,905 | -0.24(-1.23%) |
Jun 18, 2024 | 19.49 | 19.62 | 19.40 | 19.46 | 30,315 | +0.18(+0.93%) |
Jun 17, 2024 | 18.78 | 19.31 | 18.78 | 19.28 | 37,416 | +0.37(+1.96%) |
Jun 14, 2024 | 18.94 | 19.23 | 18.81 | 18.91 | 76,453 | -0.10(-0.53%) |
Jun 13, 2024 | 19.29 | 19.36 | 18.69 | 19.01 | 36,861 | -0.23(-1.20%) |
Jun 12, 2024 | 19.61 | 19.87 | 19.12 | 19.24 | 39,037 | +0.20(+1.05%) |
Jun 11, 2024 | 18.71 | 19.07 | 18.59 | 19.04 | 37,750 | +0.18(+0.95%) |
Jun 10, 2024 | 18.85 | 18.99 | 18.68 | 18.86 | 22,820 | -0.15(-0.79%) |
Jun 07, 2024 | 19.12 | 19.34 | 19.00 | 19.01 | 21,513 | -0.23(-1.20%) |
Jun 06, 2024 | 19.03 | 19.27 | 19.02 | 19.24 | 20,953 | +0.18(+0.94%) |
Jun 05, 2024 | 19.19 | 19.45 | 19.05 | 19.06 | 36,856 | -0.06(-0.31%) |
Jun 04, 2024 | 18.96 | 19.25 | 18.96 | 19.12 | 103,615 | -0.06(-0.31%) |
Jun 03, 2024 | 19.50 | 19.50 | 19.00 | 19.18 | 28,416 | -0.22(-1.13%) |
May 31, 2024 | 19.37 | 19.49 | 19.17 | 19.40 | 54,888 | +0.20(+1.02%) |
May 30, 2024 | 18.88 | 19.23 | 18.88 | 19.20 | 23,629 | +0.33(+1.73%) |
May 29, 2024 | 19.15 | 19.15 | 18.83 | 18.88 | 30,968 | -0.57(-2.95%) |
May 28, 2024 | 19.63 | 19.63 | 19.29 | 19.45 | 29,045 | -0.13(-0.66%) |
May 24, 2024 | 19.56 | 19.74 | 19.45 | 19.58 | 21,105 | +0.12(+0.61%) |
May 23, 2024 | 20.03 | 20.11 | 19.35 | 19.46 | 36,716 | -0.57(-2.87%) |
May 22, 2024 | 19.97 | 20.13 | 19.83 | 20.04 | 26,731 | -0.01(-0.05%) |
May 21, 2024 | 19.74 | 20.11 | 19.74 | 20.05 | 19,409 | +0.29(+1.45%) |
May 20, 2024 | 20.29 | 20.31 | 19.64 | 19.76 | 25,137 | -0.58(-2.87%) |
May 17, 2024 | 20.41 | 20.48 | 20.31 | 20.34 | 33,399 | +0.08(+0.39%) |
May 16, 2024 | 19.90 | 20.34 | 19.88 | 20.27 | 39,008 | +0.20(+0.99%) |
May 15, 2024 | 19.73 | 20.07 | 19.73 | 20.07 | 29,106 | +0.19(+0.95%) |
May 14, 2024 | 19.97 | 19.97 | 19.75 | 19.88 | 24,773 | +0.15(+0.75%) |
May 13, 2024 | 19.94 | 20.06 | 19.69 | 19.73 | 34,696 | -0.17(-0.85%) |
May 10, 2024 | 19.82 | 20.04 | 19.74 | 19.90 | 26,504 | +0.04(+0.20%) |
May 09, 2024 | 19.79 | 19.87 | 19.64 | 19.86 | 44,034 | +0.19(+0.96%) |
May 08, 2024 | 19.34 | 19.78 | 19.34 | 19.67 | 28,332 | +0.16(+0.81%) |
May 07, 2024 | 19.65 | 19.82 | 19.51 | 19.51 | 35,431 | -0.11(-0.56%) |
May 06, 2024 | 19.40 | 19.65 | 19.40 | 19.62 | 30,646 | +0.24(+1.23%) |
May 03, 2024 | 19.35 | 19.56 | 19.29 | 19.38 | 31,003 | +0.16(+0.82%) |
May 02, 2024 | 19.02 | 19.34 | 18.96 | 19.22 | 41,699 | +0.38(+2.00%) |