Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 25.98 | 26.95 | 25.98 | 26.68 | 491,195 | +0.42(+1.60%) |
Jul 22, 2024 | 25.77 | 26.38 | 25.49 | 26.26 | 390,215 | +0.25(+0.96%) |
Jul 19, 2024 | 26.02 | 26.69 | 25.88 | 26.01 | 558,383 | -0.09(-0.36%) |
Jul 18, 2024 | 26.16 | 26.70 | 25.85 | 26.11 | 771,547 | -0.23(-0.89%) |
Jul 17, 2024 | 25.41 | 26.50 | 25.41 | 26.34 | 616,800 | +0.78(+3.05%) |
Jul 16, 2024 | 24.71 | 25.88 | 24.67 | 25.56 | 735,725 | +1.09(+4.45%) |
Jul 15, 2024 | 23.91 | 24.62 | 23.83 | 24.47 | 561,687 | +0.97(+4.13%) |
Jul 12, 2024 | 23.66 | 23.73 | 23.35 | 23.50 | 426,083 | +0.16(+0.69%) |
Jul 11, 2024 | 22.95 | 23.46 | 22.71 | 23.34 | 528,116 | +0.91(+4.06%) |
Jul 10, 2024 | 22.16 | 22.48 | 22.09 | 22.43 | 291,651 | +0.31(+1.40%) |
Jul 09, 2024 | 21.71 | 22.13 | 21.63 | 22.12 | 344,037 | +0.36(+1.65%) |
Jul 08, 2024 | 21.86 | 22.00 | 21.66 | 21.76 | 347,214 | +0.06(+0.28%) |
Jul 05, 2024 | 21.82 | 21.86 | 21.59 | 21.70 | 225,182 | -0.13(-0.60%) |
Jul 03, 2024 | 22.33 | 22.33 | 21.82 | 21.83 | 169,219 | -0.49(-2.20%) |
Jul 02, 2024 | 22.13 | 22.42 | 22.13 | 22.32 | 263,530 | +0.17(+0.77%) |
Jul 01, 2024 | 22.11 | 22.49 | 21.98 | 22.15 | 344,069 | -0.07(-0.32%) |
Jun 28, 2024 | 22.00 | 22.39 | 21.99 | 22.22 | 974,943 | +0.45(+2.07%) |
Jun 27, 2024 | 21.61 | 21.79 | 21.48 | 21.77 | 223,747 | +0.18(+0.83%) |
Jun 26, 2024 | 21.18 | 21.64 | 21.17 | 21.59 | 263,384 | +0.26(+1.22%) |
Jun 25, 2024 | 21.38 | 21.43 | 21.28 | 21.33 | 277,189 | -0.11(-0.51%) |
Jun 24, 2024 | 21.16 | 21.57 | 21.05 | 21.44 | 414,513 | +0.36(+1.71%) |
Jun 21, 2024 | 21.22 | 21.36 | 20.89 | 21.08 | 1,327,951 | -0.12(-0.57%) |
Jun 20, 2024 | 21.15 | 21.25 | 21.00 | 21.20 | 229,113 | +0.02(+0.09%) |
Jun 18, 2024 | 21.17 | 21.29 | 21.09 | 21.18 | 232,118 | +0.02(+0.09%) |
Jun 17, 2024 | 20.90 | 21.18 | 20.69 | 21.16 | 336,909 | +0.26(+1.24%) |
Jun 14, 2024 | 20.79 | 20.93 | 20.72 | 20.90 | 374,341 | -0.14(-0.67%) |
Jun 13, 2024 | 21.21 | 21.21 | 20.91 | 21.04 | 319,359 | -0.26(-1.22%) |
Jun 12, 2024 | 21.42 | 21.83 | 21.10 | 21.30 | 462,632 | +0.49(+2.35%) |
Jun 11, 2024 | 20.81 | 20.91 | 20.59 | 20.81 | 393,525 | -0.12(-0.57%) |
Jun 10, 2024 | 21.18 | 21.26 | 20.85 | 20.93 | 404,501 | -0.51(-2.38%) |
Jun 07, 2024 | 21.48 | 21.56 | 21.28 | 21.44 | 295,874 | -0.19(-0.88%) |
Jun 06, 2024 | 21.50 | 21.69 | 21.43 | 21.63 | 216,627 | +0.19(+0.89%) |
Jun 05, 2024 | 21.51 | 21.57 | 21.34 | 21.44 | 322,719 | +0.02(+0.09%) |
Jun 04, 2024 | 21.50 | 21.65 | 21.38 | 21.42 | 315,543 | -0.27(-1.24%) |
Jun 03, 2024 | 22.33 | 22.36 | 21.60 | 21.69 | 278,291 | -0.38(-1.72%) |
May 31, 2024 | 21.91 | 22.14 | 21.91 | 22.07 | 421,445 | +0.22(+1.00%) |
May 30, 2024 | 21.97 | 22.16 | 21.79 | 21.85 | 428,267 | +0.12(+0.55%) |
May 29, 2024 | 21.76 | 21.82 | 21.52 | 21.73 | 440,118 | -0.28(-1.26%) |
May 28, 2024 | 22.46 | 22.51 | 21.80 | 22.01 | 528,003 | -0.35(-1.55%) |
May 24, 2024 | 22.48 | 22.49 | 22.02 | 22.36 | 539,897 | +0.03(+0.13%) |
May 23, 2024 | 22.91 | 22.94 | 22.25 | 22.33 | 277,991 | -0.51(-2.25%) |
May 22, 2024 | 23.04 | 23.11 | 22.67 | 22.84 | 230,833 | -0.24(-1.03%) |
May 21, 2024 | 22.81 | 23.12 | 22.81 | 23.08 | 200,793 | +0.14(+0.60%) |
May 20, 2024 | 23.37 | 23.45 | 22.92 | 22.94 | 250,288 | -0.48(-2.03%) |
May 17, 2024 | 23.50 | 23.68 | 23.38 | 23.42 | 279,772 | +0.05(+0.21%) |
May 16, 2024 | 23.38 | 23.48 | 23.31 | 23.37 | 260,094 | -0.12(-0.51%) |
May 15, 2024 | 23.75 | 23.80 | 23.27 | 23.49 | 336,257 | -0.05(-0.21%) |
May 14, 2024 | 23.69 | 23.74 | 23.33 | 23.53 | 250,840 | +0.13(+0.55%) |
May 13, 2024 | 23.59 | 23.65 | 23.39 | 23.41 | 284,150 | -0.07(-0.30%) |
May 10, 2024 | 23.29 | 23.53 | 23.17 | 23.48 | 281,921 | +0.17(+0.72%) |
May 09, 2024 | 23.12 | 23.36 | 23.06 | 23.31 | 294,226 | +0.22(+0.94%) |
May 08, 2024 | 22.86 | 23.18 | 22.86 | 23.09 | 198,612 | +0.00(+0.00%) |
May 07, 2024 | 23.16 | 23.30 | 23.07 | 23.09 | 274,185 | -0.04(-0.17%) |
May 06, 2024 | 23.08 | 23.26 | 23.02 | 23.13 | 282,195 | +0.08(+0.34%) |
May 03, 2024 | 23.26 | 23.35 | 22.90 | 23.05 | 254,876 | +0.21(+0.91%) |
May 02, 2024 | 22.56 | 22.96 | 22.55 | 22.84 | 291,013 | +0.39(+1.72%) |