Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.92 | 24.04 | 23.78 | 23.99 | 558,033 | +0.10(+0.42%) |
Jul 19, 2024 | 23.91 | 24.11 | 23.77 | 23.89 | 475,489 | -0.04(-0.17%) |
Jul 18, 2024 | 24.10 | 24.43 | 23.84 | 23.93 | 265,822 | -0.32(-1.32%) |
Jul 17, 2024 | 24.07 | 24.41 | 24.04 | 24.25 | 591,846 | +0.03(+0.12%) |
Jul 16, 2024 | 23.77 | 24.23 | 23.77 | 24.22 | 465,009 | +0.50(+2.13%) |
Jul 15, 2024 | 23.62 | 23.84 | 23.50 | 23.71 | 550,492 | +0.14(+0.62%) |
Jul 12, 2024 | 23.60 | 23.95 | 23.53 | 23.57 | 415,107 | +0.08(+0.34%) |
Jul 11, 2024 | 23.06 | 23.53 | 23.06 | 23.49 | 429,195 | +0.65(+2.85%) |
Jul 10, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 273,324 | +0.39(+1.74%) |
Jul 09, 2024 | 22.30 | 22.49 | 22.22 | 22.45 | 255,945 | +0.13(+0.58%) |
Jul 08, 2024 | 22.23 | 22.39 | 22.23 | 22.32 | 314,518 | +0.12(+0.54%) |
Jul 05, 2024 | 22.26 | 22.27 | 22.11 | 22.20 | 128,931 | +0.00(+0.00%) |
Jul 03, 2024 | 22.27 | 22.36 | 22.20 | 22.20 | 52,390 | -0.04(-0.18%) |
Jul 02, 2024 | 21.85 | 22.27 | 21.85 | 22.24 | 175,440 | +0.34(+1.55%) |
Jul 01, 2024 | 22.25 | 22.25 | 21.73 | 21.90 | 371,895 | -0.26(-1.17%) |
Jun 28, 2024 | 22.10 | 22.21 | 21.99 | 22.16 | 267,100 | +0.20(+0.91%) |
Jun 27, 2024 | 22.24 | 22.24 | 21.84 | 21.96 | 176,666 | -0.19(-0.86%) |
Jun 26, 2024 | 22.14 | 22.18 | 22.06 | 22.15 | 58,335 | -0.03(-0.14%) |
Jun 25, 2024 | 22.38 | 22.38 | 22.18 | 22.18 | 194,846 | -0.20(-0.89%) |
Jun 24, 2024 | 22.34 | 22.46 | 22.28 | 22.38 | 248,555 | +0.14(+0.63%) |
Jun 21, 2024 | 22.23 | 22.31 | 22.14 | 22.24 | 91,142 | +0.02(+0.09%) |
Jun 20, 2024 | 22.10 | 22.31 | 22.10 | 22.22 | 188,139 | +0.05(+0.23%) |
Jun 18, 2024 | 22.27 | 22.35 | 22.16 | 22.17 | 82,719 | -0.14(-0.63%) |
Jun 17, 2024 | 22.06 | 22.31 | 22.00 | 22.31 | 357,751 | +0.23(+1.04%) |
Jun 14, 2024 | 22.02 | 22.14 | 21.94 | 22.08 | 239,004 | -0.03(-0.14%) |
Jun 13, 2024 | 21.94 | 22.12 | 21.85 | 22.11 | 164,660 | +0.17(+0.77%) |
Jun 12, 2024 | 21.96 | 22.15 | 21.92 | 21.94 | 416,898 | +0.43(+2.00%) |
Jun 11, 2024 | 21.59 | 21.67 | 21.43 | 21.51 | 291,088 | -0.22(-1.00%) |
Jun 10, 2024 | 21.69 | 21.83 | 21.60 | 21.73 | 291,055 | -0.09(-0.40%) |
Jun 07, 2024 | 21.81 | 21.85 | 21.73 | 21.81 | 174,715 | -0.18(-0.80%) |
Jun 06, 2024 | 22.16 | 22.22 | 21.98 | 21.99 | 165,809 | -0.24(-1.08%) |
Jun 05, 2024 | 22.06 | 22.24 | 21.91 | 22.23 | 146,045 | +0.26(+1.18%) |
Jun 04, 2024 | 22.10 | 22.17 | 21.97 | 21.97 | 371,202 | -0.22(-1.01%) |
Jun 03, 2024 | 22.11 | 22.20 | 22.01 | 22.20 | 187,005 | +0.24(+1.11%) |
May 31, 2024 | 21.77 | 21.98 | 21.68 | 21.95 | 484,567 | +0.33(+1.54%) |
May 30, 2024 | 21.39 | 21.66 | 21.39 | 21.62 | 240,814 | +0.34(+1.61%) |
May 29, 2024 | 21.39 | 21.41 | 21.15 | 21.28 | 214,652 | -0.25(-1.18%) |
May 28, 2024 | 21.82 | 21.83 | 21.49 | 21.53 | 142,096 | -0.14(-0.63%) |
May 24, 2024 | 21.63 | 21.70 | 21.52 | 21.67 | 231,016 | +0.10(+0.45%) |
May 23, 2024 | 22.23 | 22.23 | 21.52 | 21.57 | 363,955 | -0.62(-2.79%) |
May 22, 2024 | 22.24 | 22.44 | 22.18 | 22.19 | 147,554 | -0.27(-1.20%) |
May 21, 2024 | 22.52 | 22.54 | 22.41 | 22.46 | 224,573 | -0.11(-0.48%) |
May 20, 2024 | 22.79 | 22.81 | 22.54 | 22.57 | 281,024 | -0.20(-0.86%) |
May 17, 2024 | 22.74 | 22.78 | 22.64 | 22.76 | 150,283 | +0.03(+0.13%) |
May 16, 2024 | 22.68 | 22.76 | 22.62 | 22.73 | 289,061 | -0.02(-0.09%) |
May 15, 2024 | 22.84 | 22.96 | 22.65 | 22.75 | 252,624 | +0.10(+0.43%) |
May 14, 2024 | 22.37 | 22.68 | 22.37 | 22.65 | 403,965 | +0.41(+1.84%) |
May 13, 2024 | 22.27 | 22.40 | 22.20 | 22.24 | 298,835 | +0.01(+0.04%) |
May 10, 2024 | 22.22 | 22.29 | 22.14 | 22.23 | 173,551 | +0.02(+0.09%) |
May 09, 2024 | 22.11 | 22.23 | 22.06 | 22.22 | 173,968 | +0.17(+0.75%) |
May 08, 2024 | 21.94 | 22.10 | 21.86 | 22.05 | 92,566 | -0.03(-0.13%) |
May 07, 2024 | 22.22 | 22.38 | 22.01 | 22.08 | 155,748 | -0.13(-0.57%) |
May 06, 2024 | 22.13 | 22.24 | 22.11 | 22.21 | 186,476 | +0.23(+1.07%) |
May 03, 2024 | 22.14 | 22.37 | 21.92 | 21.97 | 377,917 | +0.10(+0.45%) |
May 02, 2024 | 21.85 | 21.93 | 21.66 | 21.87 | 238,527 | +0.17(+0.79%) |