Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 26.11 | 27.19 | 25.86 | 27.05 | 32,946 | +1.29(+5.01%) |
Jul 15, 2024 | 24.71 | 25.83 | 24.71 | 25.76 | 27,209 | +1.04(+4.21%) |
Jul 12, 2024 | 25.49 | 25.49 | 24.67 | 24.72 | 21,052 | -0.40(-1.59%) |
Jul 11, 2024 | 23.80 | 25.60 | 23.55 | 25.12 | 29,033 | +1.64(+6.98%) |
Jul 10, 2024 | 23.82 | 23.82 | 23.43 | 23.48 | 14,871 | -0.28(-1.18%) |
Jul 09, 2024 | 23.54 | 23.91 | 23.54 | 23.76 | 8,198 | -0.23(-0.96%) |
Jul 08, 2024 | 23.68 | 24.03 | 23.61 | 23.99 | 12,404 | +0.59(+2.52%) |
Jul 05, 2024 | 24.21 | 24.29 | 23.32 | 23.40 | 44,760 | -0.83(-3.43%) |
Jul 03, 2024 | 24.60 | 25.20 | 24.23 | 24.23 | 12,784 | -0.88(-3.50%) |
Jul 02, 2024 | 24.43 | 25.11 | 24.43 | 25.11 | 14,590 | +0.43(+1.74%) |
Jul 01, 2024 | 24.65 | 24.84 | 23.61 | 24.68 | 21,956 | -0.17(-0.68%) |
Jun 28, 2024 | 24.49 | 24.85 | 24.01 | 24.85 | 153,709 | +0.61(+2.52%) |
Jun 27, 2024 | 23.54 | 24.24 | 23.54 | 24.24 | 16,199 | +0.71(+3.02%) |
Jun 26, 2024 | 22.76 | 23.83 | 22.76 | 23.53 | 19,035 | +0.59(+2.57%) |
Jun 25, 2024 | 23.18 | 23.46 | 22.94 | 22.94 | 9,534 | -0.26(-1.12%) |
Jun 24, 2024 | 23.10 | 23.77 | 23.10 | 23.20 | 11,246 | +0.49(+2.16%) |
Jun 21, 2024 | 23.18 | 23.31 | 22.71 | 22.71 | 30,123 | -0.38(-1.65%) |
Jun 20, 2024 | 23.00 | 23.20 | 22.96 | 23.09 | 6,357 | -0.08(-0.35%) |
Jun 18, 2024 | 23.28 | 23.72 | 23.17 | 23.17 | 11,169 | -0.28(-1.19%) |
Jun 17, 2024 | 23.62 | 23.62 | 23.00 | 23.45 | 9,682 | +0.41(+1.78%) |
Jun 14, 2024 | 23.20 | 23.21 | 22.74 | 23.04 | 7,539 | -0.36(-1.54%) |
Jun 13, 2024 | 23.50 | 23.69 | 23.22 | 23.40 | 10,814 | -0.07(-0.30%) |
Jun 12, 2024 | 23.27 | 23.98 | 22.93 | 23.47 | 11,249 | +0.77(+3.39%) |
Jun 11, 2024 | 22.82 | 23.19 | 22.34 | 22.70 | 17,426 | -0.40(-1.73%) |
Jun 10, 2024 | 23.30 | 23.30 | 22.76 | 23.10 | 8,046 | -0.21(-0.90%) |
Jun 07, 2024 | 23.33 | 23.60 | 23.13 | 23.31 | 8,012 | -0.06(-0.26%) |
Jun 06, 2024 | 23.42 | 23.78 | 23.33 | 23.37 | 8,421 | -0.12(-0.51%) |
Jun 05, 2024 | 23.65 | 23.65 | 23.40 | 23.49 | 9,295 | +0.03(+0.13%) |
Jun 04, 2024 | 23.59 | 23.91 | 23.33 | 23.46 | 10,643 | -0.16(-0.68%) |
Jun 03, 2024 | 24.43 | 24.43 | 23.61 | 23.62 | 10,464 | -0.54(-2.24%) |
May 31, 2024 | 23.90 | 24.56 | 23.90 | 24.16 | 9,552 | +0.22(+0.92%) |
May 30, 2024 | 23.64 | 24.00 | 23.64 | 23.94 | 10,909 | +0.51(+2.18%) |
May 29, 2024 | 24.00 | 24.03 | 23.43 | 23.43 | 11,057 | -0.85(-3.50%) |
May 28, 2024 | 24.50 | 24.50 | 24.09 | 24.28 | 14,922 | -0.22(-0.90%) |
May 24, 2024 | 24.53 | 24.76 | 24.41 | 24.50 | 7,574 | +0.05(+0.20%) |
May 23, 2024 | 24.59 | 24.67 | 24.21 | 24.45 | 21,022 | -0.15(-0.61%) |
May 22, 2024 | 24.58 | 24.72 | 24.57 | 24.60 | 9,791 | +0.08(+0.33%) |
May 21, 2024 | 24.50 | 24.63 | 24.32 | 24.52 | 9,760 | +0.31(+1.28%) |
May 20, 2024 | 24.20 | 24.31 | 24.20 | 24.21 | 5,108 | -0.11(-0.45%) |
May 17, 2024 | 24.07 | 24.40 | 23.54 | 24.32 | 15,861 | +0.34(+1.42%) |
May 16, 2024 | 23.81 | 24.00 | 23.48 | 23.98 | 12,039 | +0.10(+0.42%) |
May 15, 2024 | 23.66 | 23.88 | 23.37 | 23.88 | 9,246 | +0.52(+2.23%) |
May 14, 2024 | 23.56 | 23.58 | 23.36 | 23.36 | 6,718 | +0.06(+0.26%) |
May 13, 2024 | 23.34 | 23.62 | 23.30 | 23.30 | 12,509 | -0.18(-0.77%) |
May 10, 2024 | 23.81 | 23.82 | 23.41 | 23.48 | 8,023 | -0.31(-1.30%) |
May 09, 2024 | 23.08 | 23.79 | 23.08 | 23.79 | 13,576 | +0.51(+2.19%) |
May 08, 2024 | 23.20 | 23.28 | 23.14 | 23.28 | 10,820 | +0.28(+1.22%) |
May 07, 2024 | 23.13 | 23.25 | 23.00 | 23.00 | 11,167 | -0.06(-0.26%) |
May 06, 2024 | 22.85 | 23.20 | 22.42 | 23.06 | 6,168 | -0.03(-0.13%) |
May 03, 2024 | 23.00 | 23.15 | 22.86 | 23.09 | 6,846 | +0.31(+1.36%) |
May 02, 2024 | 22.93 | 23.00 | 22.66 | 22.78 | 10,001 | +0.23(+1.00%) |