Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.84 | 25.84 | 25.02 | 25.05 | 706,473 | -0.94(-3.62%) |
Jul 18, 2024 | 26.23 | 26.75 | 25.96 | 25.99 | 845,929 | -0.39(-1.48%) |
Jul 17, 2024 | 25.39 | 26.47 | 25.36 | 26.38 | 1,008,485 | +0.99(+3.90%) |
Jul 16, 2024 | 24.99 | 25.54 | 24.89 | 25.39 | 744,308 | +0.62(+2.50%) |
Jul 15, 2024 | 24.37 | 24.79 | 24.37 | 24.77 | 800,842 | +0.44(+1.81%) |
Jul 12, 2024 | 24.28 | 24.48 | 24.17 | 24.33 | 577,754 | +0.17(+0.70%) |
Jul 11, 2024 | 23.50 | 24.19 | 23.45 | 24.16 | 825,439 | +1.02(+4.43%) |
Jul 10, 2024 | 23.37 | 23.45 | 23.05 | 23.14 | 748,539 | -0.15(-0.67%) |
Jul 09, 2024 | 23.65 | 23.73 | 23.23 | 23.29 | 809,591 | -0.52(-2.18%) |
Jul 08, 2024 | 23.84 | 23.94 | 23.48 | 23.81 | 871,784 | +0.02(+0.08%) |
Jul 05, 2024 | 23.77 | 24.05 | 23.63 | 23.79 | 757,062 | -0.11(-0.46%) |
Jul 03, 2024 | 23.87 | 23.99 | 23.57 | 23.90 | 488,341 | -0.02(-0.08%) |
Jul 02, 2024 | 24.07 | 24.18 | 23.89 | 23.92 | 604,621 | -0.16(-0.66%) |
Jul 01, 2024 | 24.10 | 24.48 | 23.98 | 24.08 | 756,289 | -0.04(-0.17%) |
Jun 28, 2024 | 23.96 | 24.13 | 23.65 | 24.12 | 1,167,605 | +0.35(+1.47%) |
Jun 27, 2024 | 23.88 | 24.00 | 23.40 | 23.77 | 750,028 | -0.04(-0.17%) |
Jun 26, 2024 | 23.98 | 24.13 | 23.48 | 23.81 | 1,207,207 | -0.37(-1.53%) |
Jun 25, 2024 | 24.53 | 24.74 | 24.14 | 24.18 | 1,055,324 | -0.33(-1.35%) |
Jun 24, 2024 | 24.45 | 24.66 | 24.26 | 24.51 | 1,269,839 | +0.20(+0.82%) |
Jun 21, 2024 | 23.97 | 24.41 | 23.95 | 24.31 | 2,743,723 | +0.17(+0.70%) |
Jun 20, 2024 | 25.11 | 25.11 | 24.10 | 24.14 | 2,114,528 | -1.24(-4.89%) |
Jun 18, 2024 | 24.69 | 25.79 | 24.39 | 25.38 | 3,990,738 | +2.53(+11.07%) |
Jun 17, 2024 | 22.54 | 23.12 | 22.50 | 22.85 | 2,259,312 | +0.22(+0.97%) |
Jun 14, 2024 | 22.67 | 22.88 | 22.51 | 22.63 | 1,394,208 | -0.25(-1.07%) |
Jun 13, 2024 | 22.71 | 23.00 | 22.29 | 22.88 | 1,357,029 | +0.02(+0.07%) |
Jun 12, 2024 | 23.26 | 23.26 | 22.73 | 22.86 | 785,491 | +0.02(+0.09%) |
Jun 11, 2024 | 23.20 | 23.32 | 22.65 | 22.84 | 938,554 | -0.38(-1.64%) |
Jun 10, 2024 | 23.28 | 23.47 | 22.77 | 23.22 | 1,171,570 | -0.56(-2.35%) |
Jun 07, 2024 | 23.78 | 23.96 | 23.60 | 23.78 | 573,277 | -0.07(-0.29%) |
Jun 06, 2024 | 24.09 | 24.15 | 23.82 | 23.85 | 640,097 | -0.44(-1.81%) |
Jun 05, 2024 | 24.50 | 24.50 | 24.21 | 24.29 | 357,599 | -0.21(-0.86%) |
Jun 04, 2024 | 24.51 | 24.59 | 24.27 | 24.50 | 702,502 | -0.09(-0.37%) |
Jun 03, 2024 | 24.49 | 24.74 | 24.28 | 24.59 | 762,897 | +0.00(+0.00%) |
May 31, 2024 | 24.26 | 24.64 | 24.16 | 24.59 | 703,914 | +0.38(+1.57%) |
May 30, 2024 | 24.13 | 24.38 | 24.07 | 24.21 | 490,654 | +0.20(+0.83%) |
May 29, 2024 | 23.71 | 24.04 | 23.66 | 24.01 | 618,324 | +0.03(+0.13%) |
May 28, 2024 | 23.94 | 24.16 | 23.71 | 23.98 | 606,206 | +0.04(+0.17%) |
May 24, 2024 | 23.99 | 24.00 | 23.68 | 23.94 | 896,406 | +0.13(+0.55%) |
May 23, 2024 | 24.48 | 24.50 | 23.63 | 23.81 | 1,134,536 | -0.67(-2.74%) |
May 22, 2024 | 24.75 | 24.91 | 24.42 | 24.48 | 615,416 | -0.33(-1.33%) |
May 21, 2024 | 25.24 | 25.36 | 24.76 | 24.81 | 681,204 | -0.41(-1.63%) |
May 20, 2024 | 25.77 | 25.95 | 25.13 | 25.22 | 962,419 | -0.54(-2.10%) |
May 17, 2024 | 25.95 | 26.05 | 25.36 | 25.76 | 871,250 | -0.09(-0.35%) |
May 16, 2024 | 25.77 | 26.13 | 25.75 | 25.85 | 740,755 | +0.02(+0.08%) |
May 15, 2024 | 25.58 | 25.91 | 25.58 | 25.83 | 1,013,117 | +0.39(+1.53%) |
May 14, 2024 | 25.93 | 26.19 | 25.34 | 25.44 | 1,131,114 | -0.12(-0.47%) |
May 13, 2024 | 25.51 | 25.85 | 25.42 | 25.56 | 1,346,679 | +0.26(+1.03%) |
May 10, 2024 | 26.06 | 26.33 | 24.77 | 25.30 | 1,731,383 | -1.00(-3.80%) |
May 09, 2024 | 25.91 | 26.30 | 25.83 | 26.30 | 644,937 | +0.43(+1.66%) |
May 08, 2024 | 25.95 | 26.17 | 25.87 | 25.87 | 968,159 | -0.15(-0.58%) |
May 07, 2024 | 25.82 | 26.22 | 25.79 | 26.02 | 921,491 | +0.26(+1.01%) |
May 06, 2024 | 25.81 | 25.91 | 25.71 | 25.76 | 873,241 | +0.10(+0.39%) |
May 03, 2024 | 25.63 | 25.91 | 25.54 | 25.66 | 1,008,448 | +0.23(+0.90%) |
May 02, 2024 | 25.59 | 25.64 | 25.33 | 25.43 | 909,459 | -0.02(-0.08%) |