Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.70 | 23.88 | 23.42 | 23.83 | 245,483 | +0.15(+0.63%) |
Jul 19, 2024 | 23.52 | 23.99 | 23.38 | 23.68 | 303,235 | +0.23(+0.98%) |
Jul 18, 2024 | 23.86 | 23.86 | 23.42 | 23.45 | 260,562 | -0.38(-1.59%) |
Jul 17, 2024 | 24.39 | 24.39 | 23.78 | 23.83 | 266,305 | -0.56(-2.30%) |
Jul 16, 2024 | 24.29 | 24.56 | 24.29 | 24.39 | 166,638 | +0.27(+1.12%) |
Jul 15, 2024 | 24.38 | 24.42 | 24.05 | 24.12 | 155,236 | -0.26(-1.07%) |
Jul 12, 2024 | 24.05 | 24.38 | 23.80 | 24.38 | 154,871 | +0.26(+1.08%) |
Jul 11, 2024 | 24.23 | 24.39 | 24.02 | 24.12 | 195,091 | +0.12(+0.50%) |
Jul 10, 2024 | 23.45 | 24.00 | 23.45 | 24.00 | 127,371 | +0.50(+2.13%) |
Jul 09, 2024 | 23.00 | 23.56 | 23.00 | 23.50 | 142,166 | +0.37(+1.60%) |
Jul 08, 2024 | 23.03 | 23.31 | 23.02 | 23.13 | 123,412 | +0.04(+0.17%) |
Jul 05, 2024 | 23.31 | 23.41 | 22.98 | 23.09 | 238,641 | -0.28(-1.20%) |
Jul 03, 2024 | 22.74 | 23.43 | 22.71 | 23.37 | 97,887 | +0.69(+3.04%) |
Jul 02, 2024 | 22.60 | 22.69 | 22.44 | 22.68 | 93,789 | +0.21(+0.93%) |
Jul 01, 2024 | 22.62 | 22.78 | 22.35 | 22.47 | 152,677 | -0.16(-0.71%) |
Jun 28, 2024 | 22.52 | 22.83 | 22.46 | 22.63 | 156,184 | +0.05(+0.22%) |
Jun 27, 2024 | 22.74 | 22.91 | 22.50 | 22.58 | 130,707 | -0.25(-1.10%) |
Jun 26, 2024 | 22.71 | 22.89 | 22.56 | 22.83 | 126,574 | +0.08(+0.35%) |
Jun 25, 2024 | 22.74 | 22.89 | 22.63 | 22.75 | 134,939 | -0.04(-0.18%) |
Jun 24, 2024 | 22.63 | 22.86 | 22.62 | 22.79 | 127,146 | +0.16(+0.71%) |
Jun 21, 2024 | 23.21 | 23.21 | 22.63 | 22.63 | 142,069 | -0.64(-2.75%) |
Jun 20, 2024 | 23.01 | 23.27 | 22.85 | 23.27 | 47,599 | +0.37(+1.62%) |
Jun 18, 2024 | 22.90 | 23.17 | 22.79 | 22.90 | 146,964 | +0.04(+0.17%) |
Jun 17, 2024 | 22.89 | 23.01 | 22.78 | 22.86 | 164,333 | -0.03(-0.13%) |
Jun 14, 2024 | 22.96 | 22.98 | 22.72 | 22.89 | 124,954 | -0.31(-1.34%) |
Jun 13, 2024 | 23.30 | 23.46 | 23.08 | 23.20 | 223,676 | -0.06(-0.26%) |
Jun 12, 2024 | 23.60 | 23.60 | 23.22 | 23.26 | 277,103 | -0.06(-0.26%) |
Jun 11, 2024 | 23.30 | 23.36 | 23.09 | 23.32 | 179,213 | -0.09(-0.38%) |
Jun 10, 2024 | 23.51 | 23.60 | 23.37 | 23.41 | 140,002 | -0.11(-0.47%) |
Jun 07, 2024 | 23.59 | 23.80 | 23.34 | 23.52 | 260,505 | -0.26(-1.09%) |
Jun 06, 2024 | 23.76 | 23.86 | 23.52 | 23.78 | 197,170 | +0.09(+0.38%) |
Jun 05, 2024 | 24.03 | 24.04 | 23.59 | 23.69 | 127,899 | -0.17(-0.71%) |
Jun 04, 2024 | 24.17 | 24.17 | 23.82 | 23.86 | 156,080 | -0.36(-1.49%) |
Jun 03, 2024 | 23.94 | 24.23 | 23.67 | 24.22 | 164,739 | +0.54(+2.28%) |
May 31, 2024 | 23.46 | 23.76 | 23.40 | 23.68 | 227,312 | +0.07(+0.30%) |
May 30, 2024 | 23.81 | 23.81 | 23.35 | 23.61 | 264,664 | -0.19(-0.80%) |
May 29, 2024 | 24.00 | 24.04 | 23.71 | 23.80 | 143,613 | -0.45(-1.86%) |
May 28, 2024 | 24.26 | 24.43 | 24.06 | 24.25 | 139,669 | +0.11(+0.46%) |
May 24, 2024 | 24.61 | 24.61 | 24.06 | 24.14 | 144,068 | -0.19(-0.78%) |
May 23, 2024 | 24.37 | 24.37 | 24.07 | 24.33 | 315,868 | +0.05(+0.21%) |
May 22, 2024 | 24.48 | 24.48 | 24.20 | 24.28 | 827,864 | -0.26(-1.06%) |
May 21, 2024 | 24.28 | 24.65 | 24.28 | 24.54 | 132,643 | +0.13(+0.53%) |
May 20, 2024 | 24.50 | 24.68 | 24.39 | 24.41 | 246,398 | -0.13(-0.53%) |
May 17, 2024 | 24.49 | 24.67 | 24.25 | 24.54 | 301,160 | +0.17(+0.70%) |
May 16, 2024 | 24.61 | 24.61 | 24.35 | 24.37 | 466,992 | -0.33(-1.34%) |
May 15, 2024 | 24.58 | 24.79 | 24.42 | 24.70 | 983,637 | +0.26(+1.06%) |
May 14, 2024 | 23.95 | 24.46 | 23.90 | 24.44 | 1,143,863 | +0.54(+2.26%) |
May 13, 2024 | 23.53 | 23.90 | 23.53 | 23.90 | 252,531 | +0.55(+2.36%) |
May 10, 2024 | 23.08 | 23.36 | 23.04 | 23.35 | 241,994 | +0.39(+1.70%) |
May 09, 2024 | 22.79 | 23.06 | 22.79 | 22.96 | 451,741 | +0.04(+0.17%) |
May 08, 2024 | 22.62 | 22.97 | 22.62 | 22.92 | 367,258 | +0.14(+0.61%) |
May 07, 2024 | 22.59 | 22.82 | 22.48 | 22.78 | 308,797 | +0.18(+0.80%) |
May 06, 2024 | 22.53 | 22.64 | 22.48 | 22.60 | 658,607 | +0.15(+0.67%) |
May 03, 2024 | 22.32 | 22.62 | 22.18 | 22.45 | 99,090 | +0.26(+1.17%) |
May 02, 2024 | 22.22 | 22.26 | 22.00 | 22.19 | 141,155 | +0.18(+0.82%) |