Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.64 | 29.70 | 29.15 | 29.63 | 17,415 | +0.73(+2.53%) |
Jul 15, 2024 | 28.98 | 29.36 | 27.96 | 28.90 | 13,404 | +0.44(+1.55%) |
Jul 12, 2024 | 27.80 | 28.95 | 27.80 | 28.46 | 10,771 | +1.06(+3.87%) |
Jul 11, 2024 | 26.55 | 27.63 | 26.20 | 27.40 | 9,817 | +1.41(+5.43%) |
Jul 10, 2024 | 25.70 | 25.99 | 25.70 | 25.99 | 2,880 | +0.75(+2.97%) |
Jul 09, 2024 | 24.67 | 25.43 | 24.67 | 25.24 | 4,533 | -0.21(-0.83%) |
Jul 08, 2024 | 25.35 | 25.45 | 24.93 | 25.45 | 4,508 | +0.38(+1.52%) |
Jul 05, 2024 | 24.97 | 25.27 | 24.53 | 25.07 | 17,236 | +0.21(+0.84%) |
Jul 03, 2024 | 25.25 | 25.25 | 24.86 | 24.86 | 2,536 | -0.40(-1.58%) |
Jul 02, 2024 | 24.82 | 25.37 | 24.82 | 25.26 | 4,465 | +0.03(+0.12%) |
Jul 01, 2024 | 24.94 | 25.23 | 24.94 | 25.23 | 6,520 | +0.01(+0.04%) |
Jun 28, 2024 | 24.94 | 25.49 | 24.02 | 25.22 | 56,053 | +0.08(+0.32%) |
Jun 27, 2024 | 23.79 | 25.14 | 23.79 | 25.14 | 6,072 | +1.42(+5.99%) |
Jun 26, 2024 | 24.00 | 24.62 | 23.59 | 23.72 | 22,719 | -0.30(-1.25%) |
Jun 25, 2024 | 25.16 | 25.16 | 24.00 | 24.02 | 6,583 | -0.22(-0.91%) |
Jun 24, 2024 | 24.80 | 25.27 | 24.24 | 24.24 | 17,013 | -0.51(-2.06%) |
Jun 21, 2024 | 24.23 | 25.21 | 24.23 | 24.75 | 18,718 | +0.51(+2.10%) |
Jun 20, 2024 | 24.34 | 24.85 | 24.24 | 24.24 | 5,632 | -0.41(-1.66%) |
Jun 18, 2024 | 23.18 | 24.66 | 23.18 | 24.65 | 4,742 | -0.77(-3.03%) |
Jun 17, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 2,081 | +0.61(+2.46%) |
Jun 14, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 3,600 | -0.17(-0.68%) |
Jun 13, 2024 | 25.07 | 25.42 | 24.98 | 24.98 | 3,099 | -0.12(-0.48%) |
Jun 12, 2024 | 24.44 | 25.60 | 24.43 | 25.10 | 7,143 | +0.83(+3.42%) |
Jun 11, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 3,218 | +0.15(+0.62%) |
Jun 10, 2024 | 24.23 | 24.23 | 24.12 | 24.12 | 2,468 | +0.02(+0.08%) |
Jun 07, 2024 | 24.10 | 24.30 | 23.72 | 24.10 | 3,425 | +0.20(+0.84%) |
Jun 06, 2024 | 24.42 | 24.44 | 23.90 | 23.90 | 5,127 | -0.52(-2.13%) |
Jun 05, 2024 | 24.01 | 24.44 | 24.01 | 24.42 | 2,833 | +0.46(+1.92%) |
Jun 04, 2024 | 23.25 | 24.04 | 23.25 | 23.96 | 4,202 | +0.02(+0.08%) |
Jun 03, 2024 | 23.85 | 23.94 | 23.18 | 23.94 | 5,887 | +0.09(+0.38%) |
May 31, 2024 | 23.11 | 23.85 | 23.11 | 23.85 | 6,428 | +0.78(+3.38%) |
May 30, 2024 | 23.22 | 23.22 | 22.62 | 23.07 | 3,676 | +0.74(+3.31%) |
May 29, 2024 | 23.25 | 23.57 | 22.26 | 22.33 | 18,161 | -0.97(-4.16%) |
May 28, 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 5,274 | -0.88(-3.64%) |
May 24, 2024 | 23.71 | 24.78 | 23.71 | 24.18 | 7,341 | -0.18(-0.74%) |
May 23, 2024 | 24.17 | 24.57 | 24.17 | 24.36 | 8,614 | -0.60(-2.40%) |
May 22, 2024 | 24.23 | 24.96 | 23.82 | 24.96 | 7,081 | +0.40(+1.63%) |
May 21, 2024 | 25.02 | 25.17 | 24.56 | 24.56 | 3,886 | -0.69(-2.73%) |
May 20, 2024 | 24.51 | 25.25 | 24.01 | 25.25 | 8,784 | +0.50(+2.02%) |
May 17, 2024 | 24.75 | 24.75 | 24.29 | 24.75 | 3,860 | +0.05(+0.20%) |
May 16, 2024 | 24.45 | 24.70 | 23.75 | 24.70 | 22,257 | +0.21(+0.86%) |
May 15, 2024 | 23.85 | 24.49 | 23.26 | 24.49 | 17,620 | +1.19(+5.11%) |
May 14, 2024 | 22.67 | 23.30 | 22.67 | 23.30 | 4,121 | +0.70(+3.10%) |
May 13, 2024 | 22.43 | 22.60 | 22.43 | 22.60 | 3,248 | -0.93(-3.95%) |
May 10, 2024 | 23.51 | 23.66 | 23.27 | 23.53 | 3,614 | -0.37(-1.55%) |
May 09, 2024 | 23.61 | 24.26 | 22.96 | 23.90 | 4,325 | +0.70(+3.02%) |
May 08, 2024 | 23.43 | 23.43 | 23.11 | 23.20 | 2,969 | -0.15(-0.64%) |
May 07, 2024 | 24.04 | 24.04 | 23.35 | 23.35 | 5,231 | -0.70(-2.91%) |
May 06, 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 3,381 | +0.65(+2.78%) |
May 03, 2024 | 23.00 | 23.48 | 22.45 | 23.40 | 3,018 | +0.40(+1.74%) |
May 02, 2024 | 22.99 | 23.38 | 22.94 | 23.00 | 6,096 | +0.09(+0.39%) |