Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.67 | 24.75 | 23.67 | 24.68 | 19,732 | -0.04(-0.16%) |
Jul 15, 2024 | 24.63 | 24.96 | 24.63 | 24.72 | 18,040 | -0.12(-0.48%) |
Jul 12, 2024 | 25.35 | 25.35 | 23.76 | 24.84 | 59,321 | -0.09(-0.36%) |
Jul 11, 2024 | 24.81 | 25.09 | 23.60 | 24.93 | 30,596 | -0.10(-0.40%) |
Jul 10, 2024 | 25.13 | 25.13 | 24.85 | 25.03 | 36,698 | +0.74(+3.05%) |
Jul 09, 2024 | 24.29 | 24.45 | 23.51 | 24.29 | 21,246 | +0.05(+0.21%) |
Jul 08, 2024 | 23.57 | 25.08 | 23.57 | 24.24 | 20,453 | -0.43(-1.74%) |
Jul 05, 2024 | 24.00 | 24.67 | 23.80 | 24.67 | 33,057 | +0.48(+1.98%) |
Jul 03, 2024 | 23.34 | 24.40 | 23.34 | 24.19 | 18,765 | +0.07(+0.29%) |
Jul 02, 2024 | 23.32 | 24.81 | 23.32 | 24.12 | 33,975 | +0.41(+1.73%) |
Jul 01, 2024 | 23.01 | 24.51 | 23.01 | 23.71 | 44,337 | +0.07(+0.30%) |
Jun 28, 2024 | 24.19 | 24.19 | 22.72 | 23.64 | 18,630 | -0.19(-0.80%) |
Jun 27, 2024 | 24.60 | 24.60 | 23.08 | 23.83 | 12,475 | -0.17(-0.71%) |
Jun 26, 2024 | 24.91 | 24.91 | 23.38 | 24.00 | 14,393 | +0.02(+0.08%) |
Jun 25, 2024 | 23.31 | 24.08 | 23.31 | 23.98 | 40,507 | +0.46(+1.96%) |
Jun 24, 2024 | 24.08 | 24.08 | 23.45 | 23.52 | 38,763 | +0.12(+0.51%) |
Jun 21, 2024 | 23.51 | 23.51 | 23.38 | 23.40 | 26,338 | -0.11(-0.47%) |
Jun 20, 2024 | 23.00 | 23.58 | 22.82 | 23.51 | 24,349 | -0.37(-1.55%) |
Jun 18, 2024 | 23.62 | 23.90 | 23.35 | 23.88 | 36,362 | +0.38(+1.62%) |
Jun 17, 2024 | 23.82 | 24.24 | 23.46 | 23.50 | 34,699 | -0.23(-0.97%) |
Jun 14, 2024 | 24.35 | 24.35 | 23.12 | 23.73 | 22,978 | +0.04(+0.15%) |
Jun 13, 2024 | 24.00 | 24.51 | 23.65 | 23.70 | 41,175 | -0.89(-3.64%) |
Jun 12, 2024 | 24.47 | 24.63 | 24.00 | 24.59 | 23,709 | -0.08(-0.32%) |
Jun 11, 2024 | 24.62 | 24.82 | 24.00 | 24.67 | 36,618 | -0.26(-1.04%) |
Jun 10, 2024 | 24.75 | 25.19 | 24.75 | 24.93 | 19,222 | +0.02(+0.08%) |
Jun 07, 2024 | 25.11 | 25.11 | 24.34 | 24.91 | 13,320 | -0.16(-0.64%) |
Jun 06, 2024 | 26.10 | 26.10 | 24.22 | 25.07 | 18,796 | -0.12(-0.48%) |
Jun 05, 2024 | 24.50 | 25.71 | 24.50 | 25.19 | 20,331 | -0.73(-2.82%) |
Jun 04, 2024 | 25.57 | 25.99 | 25.57 | 25.92 | 43,116 | -0.05(-0.19%) |
Jun 03, 2024 | 26.75 | 26.75 | 25.13 | 25.97 | 42,093 | -0.04(-0.15%) |
May 31, 2024 | 26.07 | 26.43 | 25.86 | 26.01 | 19,422 | +0.57(+2.22%) |
May 30, 2024 | 24.74 | 26.07 | 24.74 | 25.45 | 15,427 | +0.35(+1.39%) |
May 29, 2024 | 25.99 | 25.99 | 25.08 | 25.09 | 8,857 | -0.36(-1.39%) |
May 28, 2024 | 24.90 | 25.56 | 24.78 | 25.45 | 21,040 | +0.31(+1.23%) |
May 24, 2024 | 25.91 | 25.91 | 24.51 | 25.14 | 19,572 | +0.18(+0.72%) |
May 23, 2024 | 26.07 | 26.07 | 24.45 | 24.96 | 17,604 | +0.11(+0.44%) |
May 22, 2024 | 24.07 | 25.00 | 24.07 | 24.85 | 28,598 | +0.31(+1.27%) |
May 21, 2024 | 23.79 | 24.63 | 23.79 | 24.54 | 15,791 | +0.08(+0.32%) |
May 20, 2024 | 24.53 | 25.25 | 23.81 | 24.46 | 13,531 | -0.11(-0.45%) |
May 17, 2024 | 23.84 | 24.70 | 23.84 | 24.57 | 16,208 | -0.07(-0.28%) |
May 16, 2024 | 24.25 | 24.92 | 24.25 | 24.64 | 13,257 | -0.22(-0.88%) |
May 15, 2024 | 24.65 | 24.88 | 24.42 | 24.86 | 21,666 | +1.09(+4.59%) |
May 14, 2024 | 23.62 | 23.82 | 22.94 | 23.77 | 25,161 | -1.65(-6.49%) |
May 13, 2024 | 24.70 | 25.42 | 24.30 | 25.42 | 33,848 | +1.52(+6.36%) |
May 10, 2024 | 23.24 | 23.99 | 23.24 | 23.90 | 17,898 | +0.26(+1.10%) |
May 09, 2024 | 24.22 | 24.22 | 22.77 | 23.64 | 20,836 | -0.15(-0.63%) |
May 08, 2024 | 24.43 | 24.43 | 22.93 | 23.79 | 26,238 | -0.56(-2.30%) |
May 07, 2024 | 24.27 | 24.41 | 24.20 | 24.35 | 23,204 | +0.07(+0.29%) |
May 06, 2024 | 24.49 | 24.98 | 24.00 | 24.28 | 19,797 | +0.24(+1.00%) |
May 03, 2024 | 23.15 | 24.13 | 23.15 | 24.04 | 13,274 | +0.20(+0.84%) |
May 02, 2024 | 23.07 | 23.93 | 23.07 | 23.84 | 25,591 | +0.52(+2.23%) |