Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.82 | 24.09 | 23.80 | 24.03 | 21,014 | +0.24(+1.01%) |
Jul 25, 2024 | 23.55 | 23.87 | 23.50 | 23.79 | 16,754 | +0.28(+1.19%) |
Jul 24, 2024 | 23.71 | 23.71 | 23.49 | 23.51 | 24,709 | -0.17(-0.72%) |
Jul 23, 2024 | 23.84 | 23.97 | 23.64 | 23.68 | 42,451 | -0.12(-0.50%) |
Jul 22, 2024 | 23.93 | 24.18 | 23.80 | 23.80 | 38,312 | -0.21(-0.87%) |
Jul 19, 2024 | 24.25 | 24.40 | 23.92 | 24.01 | 33,012 | -0.24(-0.99%) |
Jul 18, 2024 | 24.22 | 24.40 | 24.15 | 24.25 | 41,056 | +0.07(+0.29%) |
Jul 17, 2024 | 23.95 | 24.21 | 23.95 | 24.18 | 39,488 | +0.16(+0.67%) |
Jul 16, 2024 | 23.71 | 24.07 | 23.71 | 24.02 | 43,779 | +0.24(+1.01%) |
Jul 15, 2024 | 23.67 | 24.07 | 23.66 | 23.78 | 43,480 | +0.13(+0.55%) |
Jul 12, 2024 | 23.70 | 23.70 | 23.45 | 23.65 | 26,776 | +0.07(+0.30%) |
Jul 11, 2024 | 23.14 | 23.62 | 23.05 | 23.58 | 42,950 | +0.48(+2.08%) |
Jul 10, 2024 | 23.08 | 23.15 | 23.00 | 23.10 | 29,572 | -0.02(-0.09%) |
Jul 09, 2024 | 23.11 | 23.23 | 23.05 | 23.12 | 33,319 | -0.05(-0.22%) |
Jul 08, 2024 | 23.31 | 23.42 | 23.01 | 23.17 | 50,841 | -0.22(-0.94%) |
Jul 05, 2024 | 23.61 | 23.71 | 23.35 | 23.39 | 53,555 | -0.22(-0.93%) |
Jul 03, 2024 | 23.46 | 23.64 | 23.46 | 23.61 | 13,715 | +0.22(+0.94%) |
Jul 02, 2024 | 23.62 | 23.66 | 23.37 | 23.39 | 37,121 | -0.13(-0.55%) |
Jul 01, 2024 | 23.65 | 23.69 | 23.45 | 23.52 | 52,594 | -0.09(-0.38%) |
Jun 28, 2024 | 23.50 | 23.63 | 23.45 | 23.61 | 57,802 | +0.18(+0.75%) |
Jun 27, 2024 | 23.39 | 23.51 | 23.37 | 23.43 | 15,728 | -0.02(-0.06%) |
Jun 26, 2024 | 23.45 | 23.59 | 23.30 | 23.45 | 40,014 | +0.01(+0.04%) |
Jun 25, 2024 | 23.30 | 23.60 | 23.21 | 23.44 | 72,490 | +0.12(+0.51%) |
Jun 24, 2024 | 22.72 | 23.35 | 22.72 | 23.32 | 29,381 | +0.57(+2.51%) |
Jun 21, 2024 | 22.92 | 23.00 | 22.75 | 22.75 | 31,137 | -0.16(-0.70%) |
Jun 20, 2024 | 22.93 | 23.12 | 22.77 | 22.91 | 49,015 | +0.07(+0.31%) |
Jun 18, 2024 | 22.69 | 23.00 | 22.69 | 22.84 | 59,627 | +0.11(+0.48%) |
Jun 17, 2024 | 22.61 | 22.89 | 22.58 | 22.73 | 52,005 | +0.03(+0.13%) |
Jun 14, 2024 | 22.82 | 22.84 | 22.65 | 22.70 | 40,764 | -0.13(-0.57%) |
Jun 13, 2024 | 22.92 | 22.95 | 22.75 | 22.83 | 44,145 | -0.15(-0.65%) |
Jun 12, 2024 | 23.24 | 23.25 | 22.95 | 22.98 | 76,336 | -0.12(-0.52%) |
Jun 11, 2024 | 22.97 | 23.15 | 22.92 | 23.10 | 39,612 | +0.03(+0.13%) |
Jun 10, 2024 | 23.18 | 23.41 | 23.07 | 23.07 | 28,339 | -0.06(-0.26%) |
Jun 07, 2024 | 23.23 | 23.30 | 23.02 | 23.13 | 39,974 | -0.12(-0.52%) |
Jun 06, 2024 | 23.09 | 23.29 | 22.83 | 23.25 | 41,157 | +0.17(+0.74%) |
Jun 05, 2024 | 23.05 | 23.14 | 22.70 | 23.08 | 63,271 | +0.08(+0.35%) |
Jun 04, 2024 | 22.95 | 23.08 | 22.84 | 23.00 | 46,012 | -0.18(-0.78%) |
Jun 03, 2024 | 23.70 | 23.70 | 23.05 | 23.18 | 42,053 | -0.46(-1.95%) |
May 31, 2024 | 23.37 | 23.69 | 23.04 | 23.64 | 85,493 | +0.46(+1.98%) |
May 30, 2024 | 23.00 | 23.39 | 23.00 | 23.18 | 39,287 | +0.16(+0.70%) |
May 29, 2024 | 23.36 | 23.38 | 22.99 | 23.02 | 48,751 | -0.35(-1.50%) |
May 28, 2024 | 23.15 | 23.52 | 23.15 | 23.37 | 44,089 | +0.24(+1.04%) |
May 24, 2024 | 23.09 | 23.32 | 23.07 | 23.13 | 48,767 | +0.16(+0.70%) |
May 23, 2024 | 23.26 | 23.35 | 22.95 | 22.97 | 55,097 | -0.19(-0.82%) |
May 22, 2024 | 23.59 | 23.59 | 23.14 | 23.16 | 44,023 | -0.40(-1.70%) |
May 21, 2024 | 23.61 | 23.70 | 23.48 | 23.56 | 18,529 | -0.04(-0.17%) |
May 20, 2024 | 23.78 | 23.80 | 23.59 | 23.60 | 26,253 | -0.14(-0.59%) |
May 17, 2024 | 23.44 | 23.76 | 23.44 | 23.74 | 16,236 | +0.32(+1.37%) |
May 16, 2024 | 23.45 | 23.55 | 23.37 | 23.42 | 22,434 | -0.03(-0.13%) |
May 15, 2024 | 23.27 | 23.47 | 23.06 | 23.45 | 38,580 | +0.17(+0.73%) |
May 14, 2024 | 23.25 | 23.37 | 23.23 | 23.28 | 19,519 | +0.00(+0.00%) |
May 13, 2024 | 23.43 | 23.54 | 23.28 | 23.28 | 14,535 | -0.15(-0.64%) |
May 10, 2024 | 23.61 | 23.85 | 23.41 | 23.43 | 37,187 | -0.12(-0.51%) |
May 09, 2024 | 23.25 | 23.56 | 23.25 | 23.55 | 56,382 | +0.30(+1.29%) |
May 08, 2024 | 23.10 | 23.33 | 23.10 | 23.25 | 36,572 | +0.05(+0.21%) |
May 07, 2024 | 23.23 | 23.45 | 23.19 | 23.20 | 24,370 | +0.05(+0.22%) |
May 06, 2024 | 23.07 | 23.38 | 23.05 | 23.15 | 30,529 | +0.18(+0.78%) |
May 03, 2024 | 22.98 | 23.14 | 22.81 | 22.97 | 35,611 | -0.01(-0.04%) |
May 02, 2024 | 22.83 | 23.05 | 22.83 | 22.98 | 35,990 | +0.21(+0.92%) |