Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 24.15 | 24.54 | 24.02 | 24.51 | 838,186 | +0.36(+1.49%) |
Jul 19, 2024 | 24.35 | 24.42 | 24.02 | 24.15 | 849,790 | -0.24(-0.98%) |
Jul 18, 2024 | 24.80 | 25.20 | 24.24 | 24.39 | 1,620,810 | -0.54(-2.17%) |
Jul 17, 2024 | 24.91 | 25.48 | 24.83 | 24.93 | 1,016,579 | -0.15(-0.60%) |
Jul 16, 2024 | 25.08 | 25.20 | 24.86 | 25.08 | 1,416,760 | +0.22(+0.88%) |
Jul 15, 2024 | 24.66 | 25.04 | 24.58 | 24.86 | 1,672,888 | +0.36(+1.47%) |
Jul 12, 2024 | 24.35 | 24.86 | 24.13 | 24.50 | 1,284,954 | +0.40(+1.66%) |
Jul 11, 2024 | 23.56 | 24.18 | 23.54 | 24.10 | 830,882 | +1.12(+4.87%) |
Jul 10, 2024 | 23.03 | 23.06 | 22.79 | 22.98 | 820,216 | +0.07(+0.31%) |
Jul 09, 2024 | 22.61 | 23.04 | 22.47 | 22.91 | 1,007,161 | +0.28(+1.24%) |
Jul 08, 2024 | 22.54 | 22.74 | 22.50 | 22.63 | 599,768 | +0.23(+1.03%) |
Jul 05, 2024 | 22.72 | 22.87 | 22.32 | 22.40 | 1,519,650 | -0.39(-1.71%) |
Jul 03, 2024 | 22.78 | 23.01 | 22.68 | 22.79 | 497,353 | -0.20(-0.87%) |
Jul 02, 2024 | 22.92 | 23.04 | 22.79 | 22.99 | 918,677 | +0.10(+0.44%) |
Jul 01, 2024 | 23.13 | 23.21 | 22.79 | 22.89 | 975,881 | -0.26(-1.12%) |
Jun 28, 2024 | 22.66 | 23.15 | 22.54 | 23.15 | 1,796,564 | +0.66(+2.93%) |
Jun 27, 2024 | 22.39 | 22.57 | 22.16 | 22.49 | 1,015,384 | +0.12(+0.54%) |
Jun 26, 2024 | 22.54 | 22.64 | 22.32 | 22.37 | 1,347,509 | -0.34(-1.50%) |
Jun 25, 2024 | 23.13 | 23.14 | 22.59 | 22.71 | 1,953,258 | -0.52(-2.24%) |
Jun 24, 2024 | 23.27 | 23.59 | 23.20 | 23.23 | 1,072,793 | +0.10(+0.43%) |
Jun 21, 2024 | 23.22 | 23.23 | 22.97 | 23.13 | 1,466,134 | -0.03(-0.13%) |
Jun 20, 2024 | 23.14 | 23.36 | 23.12 | 23.16 | 802,916 | -0.14(-0.60%) |
Jun 18, 2024 | 22.95 | 23.38 | 22.95 | 23.30 | 986,849 | +0.40(+1.75%) |
Jun 17, 2024 | 22.96 | 23.11 | 22.68 | 22.90 | 1,154,547 | -0.19(-0.82%) |
Jun 14, 2024 | 22.64 | 23.10 | 22.63 | 23.09 | 1,222,153 | +0.19(+0.83%) |
Jun 13, 2024 | 22.76 | 23.20 | 22.61 | 22.90 | 991,560 | +0.11(+0.48%) |
Jun 12, 2024 | 23.14 | 23.70 | 22.65 | 22.79 | 1,705,999 | +0.47(+2.11%) |
Jun 11, 2024 | 22.60 | 22.68 | 22.28 | 22.32 | 1,597,793 | -0.53(-2.32%) |
Jun 10, 2024 | 22.57 | 22.98 | 22.31 | 22.85 | 903,668 | +0.05(+0.22%) |
Jun 07, 2024 | 22.59 | 22.91 | 22.56 | 22.80 | 880,784 | -0.25(-1.08%) |
Jun 06, 2024 | 22.96 | 23.15 | 22.85 | 23.05 | 492,246 | -0.03(-0.13%) |
Jun 05, 2024 | 23.11 | 23.16 | 22.82 | 23.08 | 767,386 | +0.03(+0.13%) |
Jun 04, 2024 | 22.91 | 23.32 | 22.91 | 23.05 | 801,293 | -0.04(-0.17%) |
Jun 03, 2024 | 23.27 | 23.29 | 22.94 | 23.09 | 797,199 | -0.04(-0.17%) |
May 31, 2024 | 22.86 | 23.18 | 22.75 | 23.13 | 1,109,872 | +0.46(+2.03%) |
May 30, 2024 | 22.46 | 22.73 | 22.37 | 22.67 | 726,213 | +0.45(+2.03%) |
May 29, 2024 | 22.30 | 22.38 | 22.01 | 22.22 | 1,256,203 | -0.45(-1.99%) |
May 28, 2024 | 23.01 | 23.27 | 22.64 | 22.67 | 861,381 | -0.24(-1.05%) |
May 24, 2024 | 23.00 | 23.16 | 22.89 | 22.91 | 630,886 | +0.06(+0.26%) |
May 23, 2024 | 23.57 | 23.59 | 22.79 | 22.85 | 735,376 | -0.73(-3.10%) |
May 22, 2024 | 23.65 | 23.85 | 23.49 | 23.58 | 805,333 | -0.18(-0.76%) |
May 21, 2024 | 23.56 | 23.80 | 23.56 | 23.76 | 755,019 | +0.13(+0.55%) |
May 20, 2024 | 23.85 | 23.94 | 23.61 | 23.63 | 846,031 | -0.19(-0.80%) |
May 17, 2024 | 23.91 | 23.94 | 23.69 | 23.82 | 1,231,253 | -0.09(-0.38%) |
May 16, 2024 | 24.02 | 24.05 | 23.79 | 23.91 | 786,161 | -0.14(-0.58%) |
May 15, 2024 | 24.54 | 24.62 | 24.00 | 24.05 | 1,140,585 | -0.01(-0.04%) |
May 14, 2024 | 24.09 | 24.21 | 23.83 | 24.06 | 1,392,494 | +0.25(+1.05%) |
May 13, 2024 | 23.87 | 23.95 | 23.66 | 23.81 | 1,175,350 | +0.19(+0.80%) |
May 10, 2024 | 23.87 | 23.87 | 23.45 | 23.62 | 733,966 | -0.14(-0.59%) |
May 09, 2024 | 23.78 | 23.79 | 23.44 | 23.76 | 1,369,376 | +0.11(+0.47%) |
May 08, 2024 | 23.51 | 23.78 | 23.38 | 23.65 | 1,363,055 | -0.07(-0.30%) |
May 07, 2024 | 24.02 | 24.37 | 23.71 | 23.72 | 1,480,223 | -0.13(-0.55%) |
May 06, 2024 | 23.76 | 23.90 | 23.57 | 23.85 | 983,646 | +0.41(+1.75%) |
May 03, 2024 | 24.02 | 24.28 | 23.23 | 23.44 | 1,161,626 | -0.15(-0.64%) |
May 02, 2024 | 23.26 | 23.62 | 22.99 | 23.59 | 1,270,299 | +0.67(+2.92%) |