Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.62 | 25.67 | 25.21 | 25.31 | 33,484 | -0.26(-1.02%) |
Jul 18, 2024 | 25.96 | 26.28 | 25.57 | 25.57 | 44,222 | -0.45(-1.73%) |
Jul 17, 2024 | 25.56 | 26.20 | 25.50 | 26.02 | 72,395 | +0.42(+1.64%) |
Jul 16, 2024 | 25.00 | 25.64 | 25.00 | 25.60 | 75,738 | +0.65(+2.61%) |
Jul 15, 2024 | 24.56 | 24.97 | 24.37 | 24.95 | 73,823 | +0.64(+2.63%) |
Jul 12, 2024 | 24.21 | 24.55 | 24.21 | 24.31 | 59,446 | +0.10(+0.41%) |
Jul 11, 2024 | 23.45 | 24.34 | 23.45 | 24.21 | 80,236 | +0.84(+3.59%) |
Jul 10, 2024 | 23.30 | 23.37 | 23.10 | 23.37 | 47,922 | +0.10(+0.43%) |
Jul 09, 2024 | 23.41 | 23.45 | 23.17 | 23.27 | 54,694 | -0.14(-0.60%) |
Jul 08, 2024 | 23.46 | 23.59 | 23.34 | 23.41 | 47,502 | +0.12(+0.52%) |
Jul 05, 2024 | 23.28 | 23.45 | 23.14 | 23.29 | 48,557 | +0.05(+0.22%) |
Jul 03, 2024 | 23.32 | 23.52 | 23.08 | 23.24 | 43,904 | +0.13(+0.56%) |
Jul 02, 2024 | 23.12 | 23.20 | 22.93 | 23.11 | 58,251 | +0.12(+0.52%) |
Jul 01, 2024 | 23.50 | 23.50 | 22.81 | 22.99 | 49,975 | -0.49(-2.09%) |
Jun 28, 2024 | 23.17 | 23.59 | 22.78 | 23.48 | 191,900 | +0.48(+2.09%) |
Jun 27, 2024 | 22.91 | 23.04 | 22.78 | 23.00 | 32,911 | +0.19(+0.83%) |
Jun 26, 2024 | 22.93 | 23.04 | 22.76 | 22.81 | 55,294 | -0.21(-0.91%) |
Jun 25, 2024 | 23.90 | 23.90 | 23.02 | 23.02 | 68,590 | -0.67(-2.83%) |
Jun 24, 2024 | 23.48 | 24.04 | 23.43 | 23.69 | 82,283 | +0.33(+1.43%) |
Jun 21, 2024 | 23.44 | 23.79 | 23.35 | 23.36 | 114,557 | -0.11(-0.46%) |
Jun 20, 2024 | 23.55 | 23.77 | 23.36 | 23.46 | 48,756 | -0.19(-0.79%) |
Jun 18, 2024 | 23.30 | 23.66 | 23.30 | 23.65 | 41,319 | +0.30(+1.30%) |
Jun 17, 2024 | 23.17 | 23.38 | 23.08 | 23.35 | 34,019 | +0.19(+0.80%) |
Jun 14, 2024 | 23.07 | 23.17 | 22.88 | 23.16 | 73,709 | -0.03(-0.13%) |
Jun 13, 2024 | 23.27 | 23.52 | 23.16 | 23.19 | 27,704 | -0.08(-0.34%) |
Jun 12, 2024 | 23.61 | 23.85 | 23.22 | 23.27 | 52,512 | +0.15(+0.64%) |
Jun 11, 2024 | 23.12 | 23.26 | 23.04 | 23.12 | 22,016 | -0.07(-0.30%) |
Jun 10, 2024 | 22.98 | 23.25 | 22.89 | 23.19 | 41,834 | +0.15(+0.64%) |
Jun 07, 2024 | 23.16 | 23.23 | 22.97 | 23.04 | 25,723 | -0.24(-1.01%) |
Jun 06, 2024 | 23.12 | 23.33 | 23.12 | 23.28 | 26,951 | +0.02(+0.08%) |
Jun 05, 2024 | 23.26 | 23.34 | 23.06 | 23.26 | 20,946 | +0.14(+0.59%) |
Jun 04, 2024 | 23.10 | 23.32 | 23.03 | 23.12 | 27,608 | +0.02(+0.08%) |
Jun 03, 2024 | 23.18 | 23.31 | 23.01 | 23.10 | 42,151 | +0.07(+0.30%) |
May 31, 2024 | 23.08 | 23.19 | 22.90 | 23.03 | 75,302 | +0.15(+0.64%) |
May 30, 2024 | 22.34 | 22.90 | 22.34 | 22.89 | 23,505 | +0.59(+2.64%) |
May 29, 2024 | 22.56 | 22.61 | 22.30 | 22.30 | 32,225 | -0.46(-2.03%) |
May 28, 2024 | 22.75 | 23.16 | 22.74 | 22.76 | 35,400 | +0.08(+0.35%) |
May 24, 2024 | 22.91 | 22.93 | 22.58 | 22.68 | 45,206 | -0.07(-0.30%) |
May 23, 2024 | 23.20 | 23.30 | 22.58 | 22.75 | 64,329 | -0.46(-1.99%) |
May 22, 2024 | 23.46 | 23.75 | 23.15 | 23.21 | 37,057 | -0.30(-1.29%) |
May 21, 2024 | 23.49 | 23.55 | 23.36 | 23.51 | 31,131 | +0.02(+0.08%) |
May 20, 2024 | 23.81 | 23.85 | 23.45 | 23.49 | 39,654 | -0.26(-1.07%) |
May 17, 2024 | 23.62 | 23.79 | 23.50 | 23.75 | 39,035 | +0.26(+1.09%) |
May 16, 2024 | 23.49 | 23.67 | 23.34 | 23.49 | 40,256 | -0.01(-0.04%) |
May 15, 2024 | 23.60 | 23.69 | 23.44 | 23.50 | 27,952 | +0.21(+0.88%) |
May 14, 2024 | 23.26 | 23.35 | 23.05 | 23.30 | 43,407 | +0.17(+0.72%) |
May 13, 2024 | 23.70 | 23.70 | 22.97 | 23.13 | 31,942 | -0.41(-1.75%) |
May 10, 2024 | 23.78 | 23.78 | 23.39 | 23.54 | 29,463 | -0.07(-0.29%) |
May 09, 2024 | 23.12 | 23.68 | 23.12 | 23.61 | 50,853 | +0.55(+2.38%) |
May 08, 2024 | 22.98 | 23.13 | 22.90 | 23.06 | 30,737 | +0.05(+0.21%) |
May 07, 2024 | 23.18 | 23.34 | 22.99 | 23.01 | 57,055 | +0.01(+0.04%) |
May 06, 2024 | 23.14 | 23.14 | 22.74 | 23.00 | 37,132 | +0.28(+1.25%) |
May 03, 2024 | 23.05 | 23.10 | 22.58 | 22.72 | 30,872 | -0.08(-0.34%) |
May 02, 2024 | 22.86 | 23.05 | 22.78 | 22.80 | 61,174 | +0.14(+0.61%) |