Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 25.03 | 25.03 | 24.83 | 25.01 | 276,955 | +0.28(+1.13%) |
Jul 19, 2024 | 24.88 | 24.92 | 24.66 | 24.73 | 60,971 | -0.25(-1.00%) |
Jul 18, 2024 | 25.24 | 25.28 | 24.92 | 24.98 | 55,586 | -0.39(-1.54%) |
Jul 17, 2024 | 25.14 | 25.45 | 25.14 | 25.37 | 49,389 | +0.31(+1.24%) |
Jul 16, 2024 | 24.78 | 25.07 | 24.78 | 25.06 | 106,056 | +0.25(+1.01%) |
Jul 15, 2024 | 24.77 | 25.02 | 24.75 | 24.81 | 65,199 | -0.36(-1.43%) |
Jul 12, 2024 | 25.13 | 25.33 | 25.13 | 25.17 | 46,374 | -0.31(-1.22%) |
Jul 11, 2024 | 25.51 | 25.67 | 25.43 | 25.48 | 49,453 | +0.07(+0.28%) |
Jul 10, 2024 | 25.00 | 25.41 | 24.97 | 25.41 | 44,574 | +0.36(+1.44%) |
Jul 09, 2024 | 25.09 | 25.29 | 25.03 | 25.05 | 68,884 | +0.05(+0.20%) |
Jul 08, 2024 | 25.30 | 25.30 | 25.00 | 25.00 | 130,130 | +0.61(+2.50%) |
Jul 05, 2024 | 24.42 | 24.42 | 24.21 | 24.39 | 84,822 | -0.07(-0.28%) |
Jul 03, 2024 | 24.59 | 24.67 | 24.46 | 24.46 | 36,024 | -0.03(-0.13%) |
Jul 02, 2024 | 24.44 | 24.49 | 24.29 | 24.49 | 99,656 | +0.29(+1.20%) |
Jul 01, 2024 | 24.44 | 24.51 | 24.14 | 24.20 | 125,627 | +0.29(+1.21%) |
Jun 28, 2024 | 24.01 | 24.08 | 23.85 | 23.91 | 134,398 | -0.30(-1.24%) |
Jun 27, 2024 | 24.29 | 24.32 | 24.16 | 24.21 | 70,331 | -0.34(-1.38%) |
Jun 26, 2024 | 24.62 | 24.77 | 24.42 | 24.55 | 47,174 | -0.44(-1.76%) |
Jun 25, 2024 | 24.95 | 25.11 | 24.74 | 24.99 | 74,297 | +0.39(+1.59%) |
Jun 24, 2024 | 24.62 | 24.78 | 24.58 | 24.60 | 117,472 | +0.04(+0.16%) |
Jun 21, 2024 | 24.79 | 24.88 | 24.44 | 24.56 | 66,545 | -2.60(-9.57%) |
Jun 20, 2024 | 27.09 | 27.22 | 27.07 | 27.16 | 80,102 | -0.15(-0.55%) |
Jun 18, 2024 | 27.32 | 27.35 | 27.13 | 27.31 | 79,951 | +0.32(+1.19%) |
Jun 17, 2024 | 26.79 | 26.99 | 26.73 | 26.99 | 66,036 | +0.06(+0.22%) |
Jun 14, 2024 | 26.83 | 26.94 | 26.66 | 26.93 | 71,803 | -0.28(-1.03%) |
Jun 13, 2024 | 27.37 | 27.37 | 27.12 | 27.21 | 44,425 | -0.39(-1.41%) |
Jun 12, 2024 | 28.01 | 28.03 | 27.58 | 27.60 | 31,975 | +0.05(+0.18%) |
Jun 11, 2024 | 27.41 | 27.61 | 27.28 | 27.55 | 53,268 | -0.18(-0.65%) |
Jun 10, 2024 | 27.58 | 27.73 | 27.54 | 27.73 | 35,627 | -0.14(-0.50%) |
Jun 07, 2024 | 28.07 | 28.12 | 27.84 | 27.87 | 27,785 | -0.33(-1.17%) |
Jun 06, 2024 | 28.00 | 28.41 | 28.00 | 28.20 | 177,653 | +0.57(+2.06%) |
Jun 05, 2024 | 27.07 | 28.00 | 27.07 | 27.63 | 35,898 | +0.25(+0.92%) |
Jun 04, 2024 | 27.30 | 27.54 | 27.30 | 27.38 | 42,010 | +0.17(+0.62%) |
Jun 03, 2024 | 27.30 | 27.33 | 27.08 | 27.21 | 35,239 | +0.13(+0.48%) |
May 31, 2024 | 27.00 | 27.08 | 26.79 | 27.08 | 42,507 | +0.04(+0.15%) |
May 30, 2024 | 27.24 | 27.24 | 27.02 | 27.04 | 40,824 | -0.35(-1.28%) |
May 29, 2024 | 27.47 | 27.61 | 27.27 | 27.39 | 57,571 | -0.32(-1.15%) |
May 28, 2024 | 27.80 | 27.90 | 27.67 | 27.71 | 35,282 | +0.03(+0.11%) |
May 24, 2024 | 27.72 | 27.76 | 27.65 | 27.68 | 33,654 | +0.32(+1.17%) |
May 23, 2024 | 27.70 | 27.70 | 27.33 | 27.36 | 48,411 | -0.25(-0.91%) |
May 22, 2024 | 27.85 | 27.92 | 27.59 | 27.61 | 30,385 | -0.88(-3.09%) |
May 21, 2024 | 28.41 | 28.49 | 28.33 | 28.49 | 36,782 | -0.18(-0.63%) |
May 20, 2024 | 29.59 | 29.59 | 28.67 | 28.67 | 24,707 | -0.08(-0.28%) |
May 17, 2024 | 28.74 | 28.83 | 28.68 | 28.75 | 27,216 | -0.03(-0.10%) |
May 16, 2024 | 28.77 | 28.88 | 28.72 | 28.78 | 33,414 | +0.19(+0.66%) |
May 15, 2024 | 28.41 | 28.64 | 28.36 | 28.59 | 25,773 | +0.41(+1.45%) |
May 14, 2024 | 28.12 | 28.24 | 28.10 | 28.18 | 28,287 | +0.22(+0.79%) |
May 13, 2024 | 28.09 | 28.31 | 27.90 | 27.96 | 48,066 | +0.27(+0.98%) |
May 10, 2024 | 27.08 | 27.90 | 27.08 | 27.69 | 28,031 | -0.06(-0.22%) |
May 09, 2024 | 27.68 | 27.84 | 27.51 | 27.75 | 33,271 | +0.24(+0.87%) |
May 08, 2024 | 27.79 | 27.79 | 27.43 | 27.51 | 46,854 | +0.50(+1.85%) |
May 07, 2024 | 26.91 | 27.25 | 26.86 | 27.01 | 46,108 | +0.33(+1.24%) |
May 06, 2024 | 26.67 | 26.70 | 26.56 | 26.68 | 31,322 | -0.16(-0.60%) |
May 03, 2024 | 26.80 | 26.92 | 26.70 | 26.84 | 41,470 | +0.34(+1.28%) |
May 02, 2024 | 26.52 | 26.69 | 26.41 | 26.50 | 99,683 | -0.39(-1.45%) |