Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.94 | 22.94 | 22.28 | 22.28 | 103,995 | -0.44(-1.94%) |
Jul 25, 2024 | 23.00 | 23.15 | 22.66 | 22.72 | 91,351 | -0.19(-0.83%) |
Jul 24, 2024 | 23.22 | 23.40 | 22.91 | 22.91 | 68,637 | -0.56(-2.39%) |
Jul 23, 2024 | 23.49 | 23.58 | 23.37 | 23.47 | 51,019 | -0.10(-0.42%) |
Jul 22, 2024 | 23.39 | 23.69 | 23.30 | 23.57 | 68,284 | +0.32(+1.38%) |
Jul 19, 2024 | 23.21 | 23.50 | 23.05 | 23.25 | 67,827 | +0.14(+0.61%) |
Jul 18, 2024 | 23.18 | 23.22 | 22.95 | 23.11 | 62,869 | -0.07(-0.30%) |
Jul 17, 2024 | 23.05 | 23.27 | 22.94 | 23.18 | 61,626 | +0.02(+0.09%) |
Jul 16, 2024 | 23.43 | 23.57 | 23.08 | 23.16 | 46,584 | -0.07(-0.30%) |
Jul 15, 2024 | 23.12 | 23.37 | 23.00 | 23.23 | 82,885 | +0.01(+0.04%) |
Jul 12, 2024 | 23.45 | 23.58 | 23.05 | 23.22 | 94,857 | -0.37(-1.57%) |
Jul 11, 2024 | 23.68 | 23.76 | 23.42 | 23.59 | 114,762 | +0.08(+0.34%) |
Jul 10, 2024 | 23.60 | 23.63 | 23.23 | 23.51 | 79,267 | +0.06(+0.26%) |
Jul 09, 2024 | 23.77 | 23.86 | 23.42 | 23.45 | 85,589 | -0.24(-1.01%) |
Jul 08, 2024 | 23.38 | 23.75 | 23.35 | 23.69 | 97,158 | +0.31(+1.33%) |
Jul 05, 2024 | 22.98 | 23.38 | 22.92 | 23.38 | 126,331 | +0.58(+2.54%) |
Jul 03, 2024 | 22.72 | 22.89 | 22.61 | 22.80 | 26,198 | +0.08(+0.35%) |
Jul 02, 2024 | 22.53 | 22.72 | 22.50 | 22.72 | 53,493 | +0.19(+0.84%) |
Jul 01, 2024 | 22.50 | 22.53 | 22.44 | 22.53 | 53,524 | +0.09(+0.40%) |
Jun 28, 2024 | 22.58 | 22.84 | 22.39 | 22.44 | 41,730 | -0.15(-0.66%) |
Jun 27, 2024 | 22.39 | 22.59 | 22.32 | 22.59 | 51,334 | +0.30(+1.35%) |
Jun 26, 2024 | 22.30 | 22.36 | 22.23 | 22.29 | 48,184 | -0.05(-0.22%) |
Jun 25, 2024 | 22.36 | 22.40 | 22.19 | 22.34 | 77,405 | +0.07(+0.31%) |
Jun 24, 2024 | 22.20 | 22.51 | 22.20 | 22.27 | 73,826 | +0.06(+0.27%) |
Jun 21, 2024 | 22.24 | 22.29 | 22.19 | 22.21 | 28,108 | -0.09(-0.40%) |
Jun 20, 2024 | 22.48 | 22.48 | 22.21 | 22.30 | 62,679 | -0.01(-0.04%) |
Jun 18, 2024 | 22.30 | 22.39 | 22.28 | 22.31 | 33,721 | -0.05(-0.22%) |
Jun 17, 2024 | 22.33 | 22.52 | 22.21 | 22.36 | 59,612 | -0.10(-0.45%) |
Jun 14, 2024 | 22.54 | 22.66 | 22.46 | 22.46 | 67,524 | -0.29(-1.25%) |
Jun 13, 2024 | 23.01 | 23.01 | 22.71 | 22.75 | 50,469 | -0.18(-0.78%) |
Jun 12, 2024 | 22.73 | 23.04 | 22.73 | 22.92 | 80,093 | +0.27(+1.18%) |
Jun 11, 2024 | 22.60 | 22.72 | 22.48 | 22.66 | 34,038 | +0.06(+0.26%) |
Jun 10, 2024 | 22.52 | 22.68 | 22.52 | 22.60 | 62,605 | -0.05(-0.22%) |
Jun 07, 2024 | 22.65 | 22.69 | 22.54 | 22.65 | 26,917 | -0.01(-0.04%) |
Jun 06, 2024 | 22.59 | 22.74 | 22.59 | 22.66 | 51,029 | +0.10(+0.44%) |
Jun 05, 2024 | 22.35 | 22.65 | 22.28 | 22.56 | 57,450 | +0.38(+1.70%) |
Jun 04, 2024 | 22.10 | 22.21 | 22.05 | 22.18 | 35,310 | +0.08(+0.36%) |
Jun 03, 2024 | 22.08 | 22.17 | 21.95 | 22.10 | 47,297 | +0.04(+0.18%) |
May 31, 2024 | 21.92 | 22.09 | 21.76 | 22.06 | 46,415 | +0.09(+0.41%) |
May 30, 2024 | 21.95 | 22.23 | 21.93 | 21.97 | 57,188 | -0.01(-0.05%) |
May 29, 2024 | 22.16 | 22.46 | 21.95 | 21.98 | 42,687 | -0.28(-1.25%) |
May 28, 2024 | 22.45 | 22.54 | 22.25 | 22.26 | 45,810 | -0.12(-0.53%) |
May 24, 2024 | 22.28 | 22.64 | 22.28 | 22.38 | 44,348 | +0.13(+0.58%) |
May 23, 2024 | 22.57 | 22.58 | 22.15 | 22.25 | 59,294 | -0.28(-1.23%) |
May 22, 2024 | 22.81 | 22.94 | 22.45 | 22.53 | 99,738 | -0.43(-1.86%) |
May 21, 2024 | 22.82 | 23.06 | 22.74 | 22.95 | 114,225 | +0.22(+0.96%) |
May 20, 2024 | 22.69 | 22.80 | 22.64 | 22.74 | 57,785 | +0.12(+0.53%) |
May 17, 2024 | 22.58 | 22.68 | 22.51 | 22.62 | 22,669 | +0.04(+0.18%) |
May 16, 2024 | 22.50 | 22.68 | 22.50 | 22.58 | 61,200 | -0.05(-0.22%) |
May 15, 2024 | 22.53 | 22.66 | 22.45 | 22.63 | 75,020 | +0.24(+1.06%) |
May 14, 2024 | 22.37 | 22.54 | 22.23 | 22.39 | 69,125 | +0.01(+0.04%) |
May 13, 2024 | 22.48 | 22.65 | 22.35 | 22.38 | 52,570 | -0.03(-0.15%) |
May 10, 2024 | 22.59 | 22.60 | 22.34 | 22.41 | 62,159 | -0.18(-0.78%) |
May 09, 2024 | 22.39 | 22.59 | 22.28 | 22.59 | 103,079 | +0.14(+0.61%) |
May 08, 2024 | 22.46 | 22.61 | 22.40 | 22.45 | 85,842 | +0.03(+0.13%) |
May 07, 2024 | 22.52 | 22.60 | 22.39 | 22.42 | 88,498 | +0.05(+0.22%) |
May 06, 2024 | 22.34 | 22.54 | 22.29 | 22.37 | 115,827 | +0.28(+1.25%) |
May 03, 2024 | 22.15 | 22.27 | 22.00 | 22.10 | 67,222 | +0.12(+0.54%) |
May 02, 2024 | 21.92 | 22.02 | 21.73 | 21.98 | 55,992 | +0.21(+0.95%) |