Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.66 | 25.96 | 25.46 | 25.82 | 457,842 | +0.13(+0.51%) |
Jul 18, 2024 | 26.17 | 26.70 | 25.59 | 25.69 | 634,494 | -0.63(-2.39%) |
Jul 17, 2024 | 26.40 | 26.77 | 26.08 | 26.32 | 454,589 | -0.36(-1.35%) |
Jul 16, 2024 | 26.61 | 26.83 | 26.21 | 26.68 | 732,518 | +0.50(+1.91%) |
Jul 15, 2024 | 25.52 | 26.29 | 25.33 | 26.18 | 689,143 | +0.88(+3.48%) |
Jul 12, 2024 | 25.73 | 25.92 | 25.29 | 25.30 | 433,671 | -0.19(-0.75%) |
Jul 11, 2024 | 25.29 | 25.55 | 25.13 | 25.49 | 473,812 | +0.56(+2.25%) |
Jul 10, 2024 | 25.03 | 25.24 | 24.63 | 24.93 | 488,595 | -0.05(-0.20%) |
Jul 09, 2024 | 24.90 | 25.15 | 24.72 | 24.98 | 440,885 | -0.01(-0.04%) |
Jul 08, 2024 | 25.11 | 25.11 | 24.70 | 24.99 | 481,525 | +0.06(+0.24%) |
Jul 05, 2024 | 24.30 | 24.94 | 24.18 | 24.93 | 648,654 | +0.60(+2.47%) |
Jul 03, 2024 | 25.66 | 26.05 | 24.16 | 24.33 | 1,339,348 | -1.16(-4.55%) |
Jul 02, 2024 | 24.91 | 25.55 | 24.82 | 25.49 | 579,993 | +0.51(+2.04%) |
Jul 01, 2024 | 26.20 | 26.29 | 24.74 | 24.98 | 794,019 | -1.22(-4.66%) |
Jun 28, 2024 | 25.96 | 26.24 | 25.76 | 26.20 | 1,464,071 | +0.33(+1.28%) |
Jun 27, 2024 | 25.59 | 25.91 | 25.45 | 25.87 | 537,860 | +0.37(+1.45%) |
Jun 26, 2024 | 24.94 | 25.58 | 24.55 | 25.50 | 589,481 | +0.33(+1.31%) |
Jun 25, 2024 | 25.48 | 25.55 | 25.04 | 25.17 | 617,461 | -0.08(-0.32%) |
Jun 24, 2024 | 25.15 | 25.45 | 24.89 | 25.25 | 776,571 | +0.05(+0.20%) |
Jun 21, 2024 | 25.12 | 25.27 | 24.89 | 25.20 | 3,215,435 | +0.12(+0.48%) |
Jun 20, 2024 | 25.21 | 25.31 | 24.89 | 25.08 | 733,368 | -0.23(-0.91%) |
Jun 18, 2024 | 25.37 | 25.39 | 25.14 | 25.31 | 567,107 | -0.16(-0.63%) |
Jun 17, 2024 | 25.30 | 25.71 | 25.12 | 25.47 | 534,057 | +0.05(+0.20%) |
Jun 14, 2024 | 25.56 | 25.64 | 25.25 | 25.42 | 582,723 | -0.46(-1.78%) |
Jun 13, 2024 | 26.72 | 26.74 | 25.76 | 25.88 | 590,298 | -0.84(-3.14%) |
Jun 12, 2024 | 26.77 | 26.90 | 26.46 | 26.72 | 682,852 | +0.54(+2.06%) |
Jun 11, 2024 | 25.84 | 26.19 | 25.54 | 26.18 | 797,683 | +0.20(+0.77%) |
Jun 10, 2024 | 25.79 | 26.23 | 25.32 | 25.98 | 1,139,920 | -0.21(-0.80%) |
Jun 07, 2024 | 25.27 | 26.59 | 25.20 | 26.19 | 1,275,656 | +1.02(+4.05%) |
Jun 06, 2024 | 25.00 | 25.67 | 24.70 | 25.17 | 1,463,929 | +0.29(+1.17%) |
Jun 05, 2024 | 24.35 | 24.94 | 23.99 | 24.88 | 744,574 | +0.76(+3.15%) |
Jun 04, 2024 | 23.69 | 24.13 | 23.58 | 24.12 | 649,006 | +0.25(+1.05%) |
Jun 03, 2024 | 24.38 | 24.55 | 23.82 | 23.87 | 732,592 | -0.34(-1.40%) |
May 31, 2024 | 23.77 | 24.29 | 23.75 | 24.21 | 659,416 | +0.54(+2.28%) |
May 30, 2024 | 23.54 | 23.99 | 23.51 | 23.67 | 614,351 | +0.23(+0.98%) |
May 29, 2024 | 23.14 | 23.74 | 23.04 | 23.44 | 584,131 | -0.03(-0.13%) |
May 28, 2024 | 24.06 | 24.14 | 23.41 | 23.47 | 699,194 | -0.46(-1.92%) |
May 24, 2024 | 23.76 | 24.21 | 23.75 | 23.93 | 515,670 | +0.32(+1.36%) |
May 23, 2024 | 23.81 | 23.90 | 23.34 | 23.61 | 628,289 | -0.11(-0.46%) |
May 22, 2024 | 23.84 | 24.13 | 23.63 | 23.72 | 715,519 | -0.15(-0.63%) |
May 21, 2024 | 23.45 | 23.91 | 23.20 | 23.87 | 763,890 | +0.30(+1.27%) |
May 20, 2024 | 23.69 | 24.01 | 23.55 | 23.57 | 824,403 | -0.21(-0.88%) |
May 17, 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 747,561 | -0.02(-0.08%) |
May 16, 2024 | 24.73 | 24.84 | 23.78 | 23.80 | 1,214,717 | -1.16(-4.65%) |
May 15, 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 886,496 | +0.47(+1.92%) |
May 14, 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 1,191,666 | +0.44(+1.83%) |
May 13, 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 940,779 | -0.17(-0.70%) |
May 10, 2024 | 23.42 | 24.76 | 23.37 | 24.22 | 1,955,920 | +1.94(+8.71%) |
May 09, 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 1,459,503 | +0.13(+0.59%) |
May 08, 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 628,402 | -0.46(-2.03%) |
May 07, 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 701,235 | -0.39(-1.70%) |
May 06, 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 459,200 | +0.25(+1.10%) |
May 03, 2024 | 23.36 | 23.43 | 22.70 | 22.75 | 707,388 | -0.16(-0.70%) |
May 02, 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 658,289 | +0.59(+2.64%) |