Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.48 | 24.59 | 24.33 | 24.39 | 42,648 | -0.12(-0.49%) |
Jul 18, 2024 | 24.55 | 24.76 | 24.42 | 24.51 | 180,749 | +0.24(+0.99%) |
Jul 17, 2024 | 24.21 | 24.34 | 24.12 | 24.27 | 296,045 | -0.37(-1.50%) |
Jul 16, 2024 | 24.61 | 24.66 | 24.45 | 24.64 | 369,408 | -0.80(-3.14%) |
Jul 15, 2024 | 25.48 | 25.60 | 25.35 | 25.44 | 74,960 | -0.03(-0.12%) |
Jul 12, 2024 | 25.44 | 25.59 | 25.41 | 25.47 | 75,856 | +0.32(+1.27%) |
Jul 11, 2024 | 25.26 | 25.32 | 25.08 | 25.15 | 95,094 | +0.13(+0.52%) |
Jul 10, 2024 | 25.01 | 25.02 | 24.91 | 25.02 | 87,050 | -0.05(-0.20%) |
Jul 09, 2024 | 25.03 | 25.14 | 24.96 | 25.07 | 112,125 | +0.07(+0.28%) |
Jul 08, 2024 | 25.03 | 25.12 | 24.93 | 25.00 | 89,284 | +0.14(+0.56%) |
Jul 05, 2024 | 24.94 | 24.94 | 24.62 | 24.86 | 122,138 | -0.03(-0.12%) |
Jul 03, 2024 | 24.66 | 24.92 | 24.66 | 24.89 | 77,433 | +0.35(+1.43%) |
Jul 02, 2024 | 24.31 | 24.60 | 24.30 | 24.54 | 405,103 | -0.03(-0.12%) |
Jul 01, 2024 | 24.80 | 24.87 | 24.55 | 24.57 | 213,783 | +0.04(+0.16%) |
Jun 28, 2024 | 24.61 | 24.69 | 24.46 | 24.53 | 121,941 | +0.05(+0.20%) |
Jun 27, 2024 | 24.51 | 24.54 | 24.41 | 24.48 | 115,227 | +0.25(+1.03%) |
Jun 26, 2024 | 24.32 | 24.35 | 24.16 | 24.23 | 83,438 | -0.24(-0.98%) |
Jun 25, 2024 | 24.49 | 24.52 | 24.30 | 24.47 | 266,470 | +0.02(+0.08%) |
Jun 24, 2024 | 24.36 | 24.62 | 24.35 | 24.45 | 223,023 | +0.71(+2.99%) |
Jun 21, 2024 | 23.74 | 23.88 | 23.65 | 23.74 | 157,626 | -0.05(-0.21%) |
Jun 20, 2024 | 23.80 | 23.92 | 23.70 | 23.79 | 96,234 | +0.27(+1.15%) |
Jun 18, 2024 | 23.55 | 23.71 | 23.43 | 23.52 | 51,811 | +0.02(+0.09%) |
Jun 17, 2024 | 23.25 | 23.55 | 23.17 | 23.50 | 415,972 | +0.71(+3.12%) |
Jun 14, 2024 | 22.60 | 22.82 | 22.58 | 22.79 | 226,586 | -0.17(-0.74%) |
Jun 13, 2024 | 23.34 | 23.34 | 22.88 | 22.96 | 98,346 | -0.59(-2.51%) |
Jun 12, 2024 | 23.67 | 23.70 | 23.45 | 23.55 | 238,761 | +0.46(+1.99%) |
Jun 11, 2024 | 23.15 | 23.15 | 22.96 | 23.09 | 233,065 | -0.36(-1.52%) |
Jun 10, 2024 | 23.32 | 23.48 | 23.20 | 23.45 | 318,761 | -0.11(-0.46%) |
Jun 07, 2024 | 23.89 | 23.89 | 23.55 | 23.55 | 183,911 | -0.78(-3.19%) |
Jun 06, 2024 | 24.09 | 24.36 | 24.07 | 24.33 | 191,110 | +0.22(+0.90%) |
Jun 05, 2024 | 24.02 | 24.17 | 23.87 | 24.11 | 674,523 | +0.21(+0.86%) |
Jun 04, 2024 | 24.08 | 24.08 | 23.67 | 23.91 | 339,232 | -0.83(-3.37%) |
Jun 03, 2024 | 24.71 | 24.76 | 24.55 | 24.74 | 217,477 | +0.02(+0.08%) |
May 31, 2024 | 24.64 | 24.74 | 24.44 | 24.72 | 401,193 | +0.50(+2.07%) |
May 30, 2024 | 24.19 | 24.30 | 24.13 | 24.22 | 148,401 | +0.04(+0.16%) |
May 29, 2024 | 24.30 | 24.33 | 24.14 | 24.18 | 430,502 | -0.59(-2.38%) |
May 28, 2024 | 24.74 | 24.83 | 24.67 | 24.77 | 113,657 | -0.19(-0.75%) |
May 24, 2024 | 24.81 | 24.99 | 24.75 | 24.96 | 134,642 | +0.14(+0.55%) |
May 23, 2024 | 25.20 | 25.24 | 24.74 | 24.82 | 121,815 | -0.19(-0.75%) |
May 22, 2024 | 25.07 | 25.16 | 24.96 | 25.01 | 156,708 | -0.36(-1.43%) |
May 21, 2024 | 25.33 | 25.39 | 25.26 | 25.37 | 61,764 | -0.19(-0.73%) |
May 20, 2024 | 25.56 | 25.62 | 25.55 | 25.56 | 106,947 | +0.16(+0.62%) |
May 17, 2024 | 25.19 | 25.44 | 25.19 | 25.40 | 145,521 | +0.21(+0.82%) |
May 16, 2024 | 25.26 | 25.31 | 25.18 | 25.19 | 106,578 | -0.06(-0.23%) |
May 15, 2024 | 25.07 | 25.30 | 24.94 | 25.25 | 102,581 | +0.20(+0.78%) |
May 14, 2024 | 24.72 | 25.08 | 24.72 | 25.06 | 116,540 | +0.40(+1.63%) |
May 13, 2024 | 24.47 | 24.70 | 24.47 | 24.65 | 864,536 | +0.40(+1.64%) |
May 10, 2024 | 24.42 | 24.45 | 24.24 | 24.26 | 126,375 | -0.50(-2.00%) |
May 09, 2024 | 24.56 | 24.76 | 24.56 | 24.75 | 83,981 | +0.44(+1.82%) |
May 08, 2024 | 24.10 | 24.33 | 24.06 | 24.31 | 51,269 | +0.13(+0.53%) |
May 07, 2024 | 24.39 | 24.40 | 24.11 | 24.18 | 53,671 | -0.19(-0.79%) |
May 06, 2024 | 24.06 | 24.37 | 24.06 | 24.37 | 42,877 | +0.55(+2.29%) |
May 03, 2024 | 23.76 | 23.98 | 23.67 | 23.83 | 143,783 | +0.41(+1.76%) |
May 02, 2024 | 23.38 | 23.47 | 23.14 | 23.42 | 1,005,258 | +0.27(+1.15%) |