Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 24.26 | 24.80 | 24.26 | 24.38 | 4,144 | +0.12(+0.48%) |
Jul 24, 2024 | 24.81 | 24.81 | 24.26 | 24.26 | 3,471 | -0.98(-3.86%) |
Jul 23, 2024 | 24.75 | 25.38 | 24.75 | 25.24 | 3,380 | +0.42(+1.69%) |
Jul 22, 2024 | 24.76 | 24.82 | 24.45 | 24.82 | 7,167 | +0.08(+0.34%) |
Jul 19, 2024 | 24.77 | 24.91 | 24.67 | 24.74 | 556 | -0.01(-0.06%) |
Jul 18, 2024 | 25.09 | 25.13 | 24.70 | 24.75 | 10,124 | -0.35(-1.38%) |
Jul 17, 2024 | 24.97 | 25.12 | 24.97 | 25.10 | 3,656 | +0.15(+0.60%) |
Jul 16, 2024 | 24.71 | 24.95 | 24.71 | 24.95 | 1,876 | +0.54(+2.20%) |
Jul 15, 2024 | 24.18 | 24.42 | 24.17 | 24.41 | 1,094 | +0.22(+0.91%) |
Jul 12, 2024 | 24.28 | 24.64 | 24.19 | 24.19 | 4,403 | +0.06(+0.25%) |
Jul 11, 2024 | 23.48 | 24.17 | 23.48 | 24.13 | 42,196 | +0.80(+3.42%) |
Jul 10, 2024 | 23.15 | 23.36 | 23.15 | 23.33 | 10,655 | +0.25(+1.09%) |
Jul 09, 2024 | 22.85 | 23.08 | 22.85 | 23.08 | 3,838 | +0.17(+0.72%) |
Jul 08, 2024 | 22.85 | 22.94 | 22.84 | 22.91 | 4,281 | +0.14(+0.62%) |
Jul 05, 2024 | 22.61 | 22.81 | 22.61 | 22.77 | 4,808 | +0.02(+0.08%) |
Jul 03, 2024 | 22.68 | 22.80 | 22.68 | 22.75 | 4,806 | -0.02(-0.08%) |
Jul 02, 2024 | 22.38 | 22.77 | 22.38 | 22.77 | 2,437 | +0.37(+1.63%) |
Jul 01, 2024 | 22.67 | 22.67 | 22.24 | 22.41 | 8,871 | -0.34(-1.51%) |
Jun 28, 2024 | 22.58 | 22.75 | 22.51 | 22.75 | 3,407 | +0.34(+1.52%) |
Jun 27, 2024 | 22.63 | 22.76 | 22.27 | 22.41 | 4,195 | -0.24(-1.04%) |
Jun 26, 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 5,987 | +0.01(+0.06%) |
Jun 25, 2024 | 22.77 | 22.80 | 22.44 | 22.63 | 7,376 | -0.23(-1.02%) |
Jun 24, 2024 | 22.88 | 22.94 | 22.85 | 22.86 | 2,056 | +0.10(+0.42%) |
Jun 21, 2024 | 22.71 | 22.77 | 22.65 | 22.77 | 7,627 | +0.05(+0.22%) |
Jun 20, 2024 | 22.52 | 22.77 | 22.52 | 22.72 | 1,246 | +0.07(+0.31%) |
Jun 18, 2024 | 22.66 | 22.66 | 22.63 | 22.65 | 1,886 | -0.11(-0.48%) |
Jun 17, 2024 | 22.25 | 22.76 | 22.25 | 22.76 | 4,581 | +0.34(+1.52%) |
Jun 14, 2024 | 22.43 | 22.43 | 22.39 | 22.42 | 1,583 | -0.03(-0.12%) |
Jun 13, 2024 | 22.30 | 22.44 | 22.30 | 22.44 | 1,434 | +0.06(+0.25%) |
Jun 12, 2024 | 22.41 | 22.52 | 22.35 | 22.39 | 2,742 | +0.47(+2.13%) |
Jun 11, 2024 | 21.90 | 21.92 | 21.89 | 21.92 | 1,008 | -0.17(-0.75%) |
Jun 10, 2024 | 22.00 | 22.14 | 22.00 | 22.09 | 2,917 | -0.06(-0.26%) |
Jun 07, 2024 | 22.07 | 22.15 | 22.07 | 22.14 | 3,311 | -0.23(-1.02%) |
Jun 06, 2024 | 22.51 | 22.51 | 22.37 | 22.37 | 7,578 | -0.24(-1.08%) |
Jun 05, 2024 | 22.40 | 22.61 | 22.40 | 22.61 | 7,387 | +0.22(+0.99%) |
Jun 04, 2024 | 22.37 | 22.56 | 22.37 | 22.39 | 2,068 | -0.19(-0.83%) |
Jun 03, 2024 | 22.52 | 22.59 | 22.45 | 22.58 | 1,997 | +0.23(+1.02%) |
May 31, 2024 | 22.01 | 22.35 | 22.01 | 22.35 | 9,674 | +0.36(+1.62%) |
May 30, 2024 | 21.54 | 22.05 | 21.54 | 22.00 | 14,199 | +0.41(+1.89%) |
May 29, 2024 | 21.81 | 21.82 | 21.56 | 21.59 | 5,025 | -0.32(-1.46%) |
May 28, 2024 | 22.13 | 22.13 | 21.83 | 21.91 | 1,778 | -0.12(-0.53%) |
May 24, 2024 | 21.82 | 22.03 | 21.82 | 22.03 | 7,426 | +0.13(+0.61%) |
May 23, 2024 | 22.62 | 22.62 | 21.89 | 21.89 | 16,639 | -0.75(-3.31%) |
May 22, 2024 | 22.79 | 22.79 | 22.62 | 22.64 | 5,205 | -0.19(-0.84%) |
May 21, 2024 | 22.91 | 22.91 | 22.83 | 22.83 | 866 | -0.16(-0.68%) |
May 20, 2024 | 23.13 | 23.17 | 22.98 | 22.99 | 2,942 | -0.23(-0.98%) |
May 17, 2024 | 23.12 | 23.22 | 23.11 | 23.22 | 872 | +0.10(+0.44%) |
May 16, 2024 | 23.03 | 23.11 | 23.03 | 23.11 | 4,840 | -0.01(-0.04%) |
May 15, 2024 | 23.49 | 23.49 | 23.06 | 23.12 | 1,780 | -0.03(-0.11%) |
May 14, 2024 | 22.82 | 23.15 | 22.82 | 23.15 | 2,791 | +0.49(+2.18%) |
May 13, 2024 | 22.70 | 22.70 | 22.62 | 22.66 | 5,933 | -0.02(-0.07%) |
May 10, 2024 | 22.74 | 22.74 | 22.58 | 22.67 | 2,013 | -0.01(-0.07%) |
May 09, 2024 | 22.62 | 22.69 | 22.62 | 22.69 | 691 | +0.26(+1.17%) |
May 08, 2024 | 22.44 | 22.50 | 22.43 | 22.43 | 3,112 | -0.11(-0.48%) |
May 07, 2024 | 22.63 | 22.64 | 22.51 | 22.53 | 1,458 | -0.22(-0.97%) |
May 06, 2024 | 22.73 | 22.81 | 22.69 | 22.76 | 2,555 | +0.18(+0.80%) |
May 03, 2024 | 22.76 | 22.76 | 22.51 | 22.57 | 3,260 | +0.04(+0.19%) |
May 02, 2024 | 22.32 | 22.56 | 22.32 | 22.53 | 2,035 | +0.09(+0.41%) |