Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.60 | 25.15 | 24.08 | 24.70 | 55,116 | -0.05(-0.20%) |
Jul 19, 2024 | 25.15 | 25.15 | 24.51 | 24.75 | 12,882 | -0.72(-2.83%) |
Jul 18, 2024 | 25.37 | 25.47 | 24.85 | 25.47 | 13,511 | +0.04(+0.16%) |
Jul 17, 2024 | 24.92 | 25.56 | 24.80 | 25.43 | 30,531 | +0.19(+0.75%) |
Jul 16, 2024 | 24.80 | 25.59 | 24.73 | 25.24 | 31,533 | +0.72(+2.94%) |
Jul 15, 2024 | 23.99 | 25.26 | 23.99 | 24.52 | 30,610 | +0.53(+2.21%) |
Jul 12, 2024 | 24.50 | 25.02 | 23.98 | 23.99 | 19,540 | -0.27(-1.11%) |
Jul 11, 2024 | 24.50 | 25.00 | 24.00 | 24.26 | 16,486 | +0.52(+2.19%) |
Jul 10, 2024 | 23.40 | 23.96 | 23.16 | 23.74 | 12,277 | +0.26(+1.11%) |
Jul 09, 2024 | 23.70 | 24.38 | 23.00 | 23.48 | 23,170 | -0.37(-1.55%) |
Jul 08, 2024 | 24.76 | 24.90 | 23.85 | 23.85 | 15,610 | -1.18(-4.71%) |
Jul 05, 2024 | 25.22 | 25.25 | 24.52 | 25.03 | 10,478 | +0.12(+0.48%) |
Jul 03, 2024 | 24.90 | 25.05 | 24.83 | 24.91 | 3,647 | +0.15(+0.61%) |
Jul 02, 2024 | 24.90 | 25.22 | 24.68 | 24.76 | 17,890 | -0.14(-0.56%) |
Jul 01, 2024 | 25.00 | 25.49 | 24.70 | 24.90 | 20,511 | -0.10(-0.40%) |
Jun 28, 2024 | 25.60 | 26.08 | 25.00 | 25.00 | 30,154 | -0.77(-2.99%) |
Jun 27, 2024 | 26.20 | 26.41 | 25.46 | 25.77 | 26,291 | -0.08(-0.31%) |
Jun 26, 2024 | 25.41 | 26.41 | 25.41 | 25.85 | 22,617 | +0.02(+0.08%) |
Jun 25, 2024 | 24.88 | 25.89 | 24.70 | 25.83 | 17,683 | +1.31(+5.34%) |
Jun 24, 2024 | 24.75 | 25.68 | 24.50 | 24.52 | 18,841 | -0.23(-0.93%) |
Jun 21, 2024 | 24.67 | 25.26 | 24.67 | 24.75 | 12,230 | +0.18(+0.73%) |
Jun 20, 2024 | 25.26 | 25.27 | 24.34 | 24.57 | 11,932 | -0.44(-1.76%) |
Jun 18, 2024 | 25.68 | 25.98 | 24.93 | 25.01 | 6,913 | -0.28(-1.11%) |
Jun 17, 2024 | 24.20 | 25.54 | 24.20 | 25.29 | 21,034 | +1.05(+4.33%) |
Jun 14, 2024 | 26.33 | 26.33 | 24.10 | 24.24 | 36,356 | -1.51(-5.86%) |
Jun 13, 2024 | 28.81 | 28.81 | 25.50 | 25.75 | 20,362 | -1.06(-3.95%) |
Jun 12, 2024 | 27.85 | 28.00 | 26.80 | 26.81 | 12,053 | -0.63(-2.30%) |
Jun 11, 2024 | 27.11 | 27.74 | 26.62 | 27.44 | 7,247 | -0.08(-0.29%) |
Jun 10, 2024 | 27.36 | 28.05 | 26.91 | 27.52 | 7,148 | -0.09(-0.33%) |
Jun 07, 2024 | 27.78 | 28.34 | 27.42 | 27.61 | 6,134 | -0.53(-1.88%) |
Jun 06, 2024 | 28.84 | 28.84 | 28.04 | 28.14 | 6,656 | -0.56(-1.95%) |
Jun 05, 2024 | 28.74 | 28.85 | 27.82 | 28.70 | 24,648 | -0.08(-0.28%) |
Jun 04, 2024 | 28.70 | 28.78 | 28.25 | 28.78 | 7,171 | -0.18(-0.62%) |
Jun 03, 2024 | 27.81 | 28.96 | 27.18 | 28.96 | 15,394 | +1.16(+4.17%) |
May 31, 2024 | 27.10 | 28.11 | 27.08 | 27.80 | 8,841 | +0.66(+2.43%) |
May 30, 2024 | 26.78 | 27.60 | 26.51 | 27.14 | 18,953 | +0.79(+3.00%) |
May 29, 2024 | 26.73 | 27.00 | 25.80 | 26.35 | 18,804 | -0.39(-1.46%) |
May 28, 2024 | 26.37 | 26.74 | 25.42 | 26.74 | 23,725 | +0.74(+2.85%) |
May 24, 2024 | 26.34 | 26.60 | 25.75 | 26.00 | 11,794 | -0.34(-1.29%) |
May 23, 2024 | 26.00 | 26.34 | 25.91 | 26.34 | 4,522 | +0.44(+1.70%) |
May 22, 2024 | 25.04 | 25.90 | 24.97 | 25.90 | 7,908 | +0.93(+3.72%) |
May 21, 2024 | 24.98 | 25.19 | 24.60 | 24.97 | 14,867 | +0.22(+0.89%) |
May 20, 2024 | 24.71 | 25.89 | 24.70 | 24.75 | 5,859 | -0.04(-0.16%) |
May 17, 2024 | 25.69 | 25.75 | 24.60 | 24.79 | 13,107 | -1.09(-4.21%) |
May 16, 2024 | 24.41 | 25.92 | 24.41 | 25.88 | 13,499 | +1.69(+6.99%) |
May 15, 2024 | 23.73 | 24.35 | 23.16 | 24.19 | 22,766 | +0.52(+2.20%) |
May 14, 2024 | 24.26 | 24.90 | 23.16 | 23.67 | 40,123 | -0.37(-1.54%) |
May 13, 2024 | 23.95 | 24.83 | 23.78 | 24.04 | 20,742 | +0.29(+1.22%) |
May 10, 2024 | 23.51 | 24.52 | 23.23 | 23.75 | 11,511 | +1.37(+6.12%) |
May 09, 2024 | 21.58 | 22.38 | 21.50 | 22.38 | 11,481 | +0.78(+3.61%) |
May 08, 2024 | 21.57 | 22.55 | 21.50 | 21.60 | 4,509 | +0.06(+0.28%) |
May 07, 2024 | 22.11 | 22.58 | 21.54 | 21.54 | 10,250 | -1.21(-5.32%) |
May 06, 2024 | 22.92 | 23.23 | 22.04 | 22.75 | 4,949 | -0.11(-0.48%) |
May 03, 2024 | 22.97 | 23.31 | 22.65 | 22.86 | 5,190 | -0.19(-0.82%) |
May 02, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 1,765 | +0.02(+0.07%) |