Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.16 | 24.25 | 24.03 | 24.14 | 187,175 | +0.13(+0.54%) |
Jul 19, 2024 | 24.05 | 24.05 | 23.86 | 24.01 | 72,945 | +0.06(+0.25%) |
Jul 18, 2024 | 23.93 | 24.31 | 23.91 | 23.95 | 305,073 | +0.07(+0.29%) |
Jul 17, 2024 | 23.69 | 23.95 | 23.58 | 23.88 | 181,742 | +0.17(+0.72%) |
Jul 16, 2024 | 23.64 | 23.99 | 23.51 | 23.71 | 297,909 | -0.03(-0.13%) |
Jul 15, 2024 | 23.96 | 23.96 | 23.67 | 23.74 | 281,524 | -0.07(-0.29%) |
Jul 12, 2024 | 23.59 | 23.95 | 23.58 | 23.81 | 250,232 | +0.28(+1.19%) |
Jul 11, 2024 | 23.50 | 23.60 | 23.46 | 23.53 | 196,648 | +0.15(+0.64%) |
Jul 10, 2024 | 23.25 | 23.42 | 23.11 | 23.38 | 142,316 | +0.29(+1.26%) |
Jul 09, 2024 | 23.17 | 23.28 | 23.05 | 23.09 | 173,929 | -0.01(-0.04%) |
Jul 08, 2024 | 22.90 | 23.22 | 22.85 | 23.10 | 239,825 | +0.25(+1.09%) |
Jul 05, 2024 | 22.59 | 22.91 | 22.52 | 22.85 | 332,852 | +0.43(+1.92%) |
Jul 03, 2024 | 22.32 | 22.55 | 22.30 | 22.42 | 83,670 | +0.12(+0.54%) |
Jul 02, 2024 | 22.45 | 22.63 | 22.20 | 22.30 | 257,797 | -0.18(-0.80%) |
Jul 01, 2024 | 22.58 | 22.65 | 22.39 | 22.48 | 190,864 | +0.00(+0.00%) |
Jun 28, 2024 | 22.61 | 22.68 | 22.34 | 22.48 | 192,160 | -0.02(-0.09%) |
Jun 27, 2024 | 22.26 | 22.52 | 22.26 | 22.50 | 162,852 | +0.27(+1.21%) |
Jun 26, 2024 | 22.30 | 22.31 | 22.10 | 22.23 | 155,040 | -0.12(-0.54%) |
Jun 25, 2024 | 22.40 | 22.55 | 22.28 | 22.35 | 146,022 | -0.05(-0.22%) |
Jun 24, 2024 | 22.71 | 22.79 | 22.31 | 22.40 | 439,879 | -0.16(-0.71%) |
Jun 21, 2024 | 22.48 | 22.72 | 22.47 | 22.56 | 161,361 | +0.09(+0.40%) |
Jun 20, 2024 | 22.30 | 22.54 | 22.25 | 22.47 | 211,005 | +0.03(+0.13%) |
Jun 18, 2024 | 22.60 | 22.74 | 22.42 | 22.44 | 191,160 | -0.22(-0.97%) |
Jun 17, 2024 | 22.72 | 22.89 | 22.63 | 22.66 | 173,015 | -0.20(-0.87%) |
Jun 14, 2024 | 22.82 | 22.95 | 22.79 | 22.86 | 119,889 | +0.05(+0.22%) |
Jun 13, 2024 | 22.89 | 23.00 | 22.76 | 22.81 | 137,230 | -0.16(-0.70%) |
Jun 12, 2024 | 23.25 | 23.28 | 22.88 | 22.97 | 124,042 | -0.08(-0.35%) |
Jun 11, 2024 | 23.30 | 23.35 | 23.05 | 23.05 | 132,019 | -0.31(-1.35%) |
Jun 10, 2024 | 23.18 | 23.45 | 23.15 | 23.36 | 122,594 | +0.14(+0.60%) |
Jun 07, 2024 | 23.33 | 23.49 | 23.22 | 23.23 | 118,559 | -0.21(-0.89%) |
Jun 06, 2024 | 23.46 | 23.57 | 23.38 | 23.43 | 135,042 | -0.03(-0.13%) |
Jun 05, 2024 | 23.33 | 23.59 | 23.21 | 23.46 | 127,058 | +0.15(+0.64%) |
Jun 04, 2024 | 23.39 | 23.50 | 23.25 | 23.32 | 129,323 | -0.08(-0.34%) |
Jun 03, 2024 | 23.56 | 23.61 | 23.36 | 23.39 | 170,122 | -0.17(-0.72%) |
May 31, 2024 | 23.08 | 23.56 | 23.00 | 23.56 | 245,857 | +0.71(+3.09%) |
May 30, 2024 | 22.49 | 22.89 | 22.49 | 22.86 | 204,679 | +0.47(+2.09%) |
May 29, 2024 | 22.41 | 22.48 | 22.37 | 22.39 | 146,285 | -0.24(-1.05%) |
May 28, 2024 | 23.05 | 23.05 | 22.47 | 22.63 | 240,222 | -0.23(-1.00%) |
May 24, 2024 | 22.76 | 22.97 | 22.73 | 22.86 | 114,463 | +0.04(+0.17%) |
May 23, 2024 | 23.32 | 23.32 | 22.80 | 22.82 | 166,474 | -0.50(-2.13%) |
May 22, 2024 | 23.34 | 23.41 | 23.26 | 23.32 | 113,136 | -0.14(-0.59%) |
May 21, 2024 | 23.35 | 23.49 | 23.35 | 23.45 | 113,823 | +0.07(+0.30%) |
May 20, 2024 | 23.41 | 23.48 | 23.36 | 23.38 | 152,007 | -0.03(-0.13%) |
May 17, 2024 | 23.42 | 23.49 | 23.35 | 23.41 | 126,024 | -0.01(-0.04%) |
May 16, 2024 | 23.50 | 23.58 | 23.39 | 23.42 | 126,422 | -0.03(-0.13%) |
May 15, 2024 | 23.58 | 23.60 | 23.39 | 23.45 | 167,653 | +0.03(+0.13%) |
May 14, 2024 | 23.46 | 23.54 | 23.35 | 23.42 | 134,320 | -0.02(-0.11%) |
May 13, 2024 | 23.34 | 23.45 | 23.32 | 23.45 | 178,102 | +0.13(+0.55%) |
May 10, 2024 | 23.36 | 23.39 | 23.26 | 23.32 | 137,784 | +0.02(+0.08%) |
May 09, 2024 | 23.02 | 23.32 | 23.00 | 23.30 | 161,301 | +0.28(+1.20%) |
May 08, 2024 | 23.04 | 23.08 | 22.96 | 23.03 | 169,432 | +0.03(+0.13%) |
May 07, 2024 | 23.02 | 23.06 | 22.91 | 23.00 | 188,869 | +0.00(+0.00%) |
May 06, 2024 | 22.82 | 23.04 | 22.81 | 23.00 | 207,527 | +0.19(+0.82%) |
May 03, 2024 | 22.85 | 22.97 | 22.75 | 22.81 | 153,092 | +0.11(+0.48%) |
May 02, 2024 | 22.62 | 22.78 | 22.56 | 22.70 | 144,758 | +0.26(+1.14%) |