Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.48 | 25.68 | 25.25 | 25.68 | 11,142 | +0.32(+1.26%) |
Jul 19, 2024 | 25.47 | 25.47 | 25.13 | 25.36 | 6,864 | -0.10(-0.39%) |
Jul 18, 2024 | 25.69 | 25.95 | 25.43 | 25.46 | 4,389 | -0.16(-0.62%) |
Jul 17, 2024 | 25.37 | 25.62 | 25.37 | 25.62 | 6,532 | +0.38(+1.50%) |
Jul 16, 2024 | 25.18 | 25.24 | 25.09 | 25.24 | 2,764 | +0.25(+1.01%) |
Jul 15, 2024 | 24.73 | 24.99 | 24.66 | 24.99 | 6,301 | +0.35(+1.43%) |
Jul 12, 2024 | 24.41 | 24.66 | 24.41 | 24.63 | 4,373 | +0.31(+1.28%) |
Jul 11, 2024 | 23.60 | 24.37 | 23.60 | 24.32 | 7,549 | +0.84(+3.59%) |
Jul 10, 2024 | 23.21 | 23.50 | 23.21 | 23.48 | 6,589 | +0.28(+1.21%) |
Jul 09, 2024 | 23.13 | 23.21 | 23.13 | 23.20 | 2,600 | -0.16(-0.67%) |
Jul 08, 2024 | 23.45 | 23.45 | 23.31 | 23.36 | 4,349 | +0.01(+0.06%) |
Jul 05, 2024 | 23.24 | 23.40 | 23.09 | 23.34 | 3,733 | +0.09(+0.39%) |
Jul 03, 2024 | 23.33 | 23.39 | 23.25 | 23.25 | 3,235 | +0.07(+0.30%) |
Jul 02, 2024 | 23.14 | 23.31 | 23.11 | 23.18 | 9,681 | +0.02(+0.09%) |
Jul 01, 2024 | 23.30 | 23.30 | 22.93 | 23.16 | 5,709 | -0.21(-0.88%) |
Jun 28, 2024 | 23.00 | 23.37 | 23.00 | 23.37 | 5,467 | +0.34(+1.46%) |
Jun 27, 2024 | 22.83 | 23.05 | 22.83 | 23.03 | 11,445 | +0.19(+0.84%) |
Jun 26, 2024 | 22.88 | 22.93 | 22.81 | 22.84 | 9,572 | -0.11(-0.50%) |
Jun 25, 2024 | 23.19 | 23.19 | 22.93 | 22.95 | 11,773 | -0.37(-1.58%) |
Jun 24, 2024 | 23.18 | 23.37 | 23.09 | 23.32 | 6,559 | +0.32(+1.39%) |
Jun 21, 2024 | 23.03 | 23.08 | 22.94 | 23.00 | 2,817 | -0.01(-0.03%) |
Jun 20, 2024 | 22.91 | 23.06 | 22.91 | 23.01 | 15,573 | -0.09(-0.41%) |
Jun 18, 2024 | 23.02 | 23.15 | 23.02 | 23.10 | 3,974 | +0.07(+0.31%) |
Jun 17, 2024 | 22.76 | 23.05 | 22.76 | 23.03 | 7,541 | +0.05(+0.20%) |
Jun 14, 2024 | 22.73 | 22.99 | 22.73 | 22.99 | 2,150 | -0.04(-0.16%) |
Jun 13, 2024 | 23.02 | 23.14 | 22.88 | 23.02 | 6,471 | +0.09(+0.40%) |
Jun 12, 2024 | 23.00 | 23.36 | 22.93 | 22.93 | 6,102 | +0.13(+0.57%) |
Jun 11, 2024 | 22.76 | 22.89 | 22.75 | 22.80 | 7,139 | -0.09(-0.38%) |
Jun 10, 2024 | 22.79 | 22.99 | 22.79 | 22.89 | 5,963 | -0.13(-0.58%) |
Jun 07, 2024 | 23.14 | 23.14 | 22.99 | 23.02 | 5,684 | -0.26(-1.10%) |
Jun 06, 2024 | 23.05 | 23.34 | 22.98 | 23.28 | 22,070 | +0.09(+0.40%) |
Jun 05, 2024 | 23.37 | 23.37 | 23.18 | 23.18 | 26,020 | -0.15(-0.66%) |
Jun 04, 2024 | 23.10 | 23.43 | 23.03 | 23.34 | 14,388 | +0.25(+1.09%) |
Jun 03, 2024 | 23.14 | 23.23 | 23.01 | 23.09 | 6,871 | +0.02(+0.09%) |
May 31, 2024 | 22.81 | 23.07 | 22.79 | 23.07 | 13,051 | +0.37(+1.62%) |
May 30, 2024 | 22.45 | 22.80 | 22.45 | 22.70 | 7,130 | +0.30(+1.33%) |
May 29, 2024 | 22.38 | 22.46 | 22.34 | 22.40 | 4,757 | -0.27(-1.18%) |
May 28, 2024 | 23.07 | 23.07 | 22.64 | 22.67 | 11,078 | -0.20(-0.88%) |
May 24, 2024 | 22.94 | 22.94 | 22.87 | 22.87 | 3,894 | -0.06(-0.25%) |
May 23, 2024 | 23.58 | 23.58 | 22.88 | 22.93 | 5,008 | -0.55(-2.34%) |
May 22, 2024 | 23.79 | 23.79 | 23.47 | 23.47 | 18,831 | -0.25(-1.07%) |
May 21, 2024 | 23.82 | 23.85 | 23.67 | 23.73 | 8,428 | -0.00(-0.01%) |
May 20, 2024 | 23.84 | 24.00 | 23.68 | 23.73 | 13,925 | -0.08(-0.35%) |
May 17, 2024 | 23.78 | 23.90 | 23.75 | 23.82 | 9,546 | -0.07(-0.27%) |
May 16, 2024 | 23.92 | 23.92 | 23.78 | 23.88 | 6,009 | +0.03(+0.12%) |
May 15, 2024 | 23.80 | 23.94 | 23.72 | 23.85 | 6,376 | +0.24(+1.01%) |
May 14, 2024 | 23.43 | 23.67 | 23.42 | 23.61 | 16,889 | +0.22(+0.95%) |
May 13, 2024 | 23.39 | 23.44 | 23.32 | 23.39 | 3,668 | +0.02(+0.07%) |
May 10, 2024 | 23.14 | 23.41 | 23.14 | 23.37 | 4,104 | +0.14(+0.59%) |
May 09, 2024 | 23.16 | 23.32 | 23.15 | 23.24 | 14,232 | +0.11(+0.50%) |
May 08, 2024 | 23.02 | 23.21 | 23.00 | 23.12 | 2,708 | -0.18(-0.76%) |
May 07, 2024 | 23.09 | 23.34 | 23.09 | 23.30 | 1,564 | +0.23(+1.00%) |
May 06, 2024 | 23.02 | 23.09 | 22.96 | 23.07 | 7,237 | +0.05(+0.23%) |
May 03, 2024 | 23.22 | 23.22 | 22.94 | 23.01 | 13,949 | +0.13(+0.56%) |
May 02, 2024 | 22.69 | 23.01 | 22.68 | 22.89 | 7,691 | +0.32(+1.41%) |