Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.70 | 22.95 | 22.43 | 22.62 | 8,119 | -0.01(-0.04%) |
Jul 18, 2024 | 23.27 | 23.38 | 22.51 | 22.63 | 16,605 | -0.85(-3.64%) |
Jul 17, 2024 | 24.03 | 24.03 | 23.12 | 23.48 | 46,329 | -1.23(-4.96%) |
Jul 16, 2024 | 24.36 | 24.74 | 24.36 | 24.71 | 12,129 | +0.27(+1.12%) |
Jul 15, 2024 | 24.90 | 24.90 | 24.43 | 24.44 | 14,114 | -0.27(-1.09%) |
Jul 12, 2024 | 24.40 | 24.99 | 24.40 | 24.70 | 17,397 | +0.77(+3.23%) |
Jul 11, 2024 | 24.20 | 24.51 | 23.84 | 23.93 | 21,895 | -0.04(-0.15%) |
Jul 10, 2024 | 23.54 | 23.97 | 23.45 | 23.97 | 27,459 | +0.48(+2.04%) |
Jul 09, 2024 | 23.78 | 23.78 | 23.27 | 23.49 | 34,737 | +0.03(+0.12%) |
Jul 08, 2024 | 23.16 | 23.63 | 23.16 | 23.46 | 13,851 | +0.20(+0.84%) |
Jul 05, 2024 | 23.13 | 23.30 | 23.07 | 23.27 | 14,574 | +0.20(+0.85%) |
Jul 03, 2024 | 22.56 | 23.14 | 22.56 | 23.07 | 11,165 | +0.43(+1.90%) |
Jul 02, 2024 | 22.16 | 22.64 | 22.00 | 22.64 | 5,389 | +0.05(+0.22%) |
Jul 01, 2024 | 22.71 | 22.75 | 22.48 | 22.59 | 8,803 | -0.17(-0.74%) |
Jun 28, 2024 | 22.75 | 23.00 | 22.70 | 22.76 | 5,240 | +0.15(+0.65%) |
Jun 27, 2024 | 22.31 | 22.61 | 22.31 | 22.61 | 4,867 | -0.05(-0.21%) |
Jun 26, 2024 | 22.38 | 22.80 | 22.38 | 22.66 | 9,472 | -0.03(-0.15%) |
Jun 25, 2024 | 22.23 | 22.78 | 22.22 | 22.69 | 5,353 | +0.58(+2.62%) |
Jun 24, 2024 | 22.57 | 22.67 | 22.10 | 22.11 | 19,087 | -0.54(-2.38%) |
Jun 21, 2024 | 22.70 | 22.72 | 22.38 | 22.65 | 28,868 | -0.41(-1.77%) |
Jun 20, 2024 | 23.74 | 23.85 | 23.00 | 23.06 | 25,534 | -0.86(-3.59%) |
Jun 18, 2024 | 23.62 | 24.01 | 23.51 | 23.92 | 23,366 | +0.22(+0.94%) |
Jun 17, 2024 | 23.23 | 23.77 | 23.17 | 23.70 | 7,921 | +0.15(+0.64%) |
Jun 14, 2024 | 23.52 | 23.58 | 23.36 | 23.55 | 10,340 | -0.47(-1.97%) |
Jun 13, 2024 | 24.32 | 24.41 | 23.76 | 24.02 | 23,788 | -0.24(-1.00%) |
Jun 12, 2024 | 23.99 | 24.68 | 23.99 | 24.26 | 28,138 | +1.06(+4.55%) |
Jun 11, 2024 | 23.06 | 23.39 | 22.86 | 23.21 | 12,778 | -0.19(-0.81%) |
Jun 10, 2024 | 22.98 | 23.55 | 22.93 | 23.40 | 8,276 | +0.23(+0.99%) |
Jun 07, 2024 | 23.50 | 23.50 | 23.12 | 23.17 | 9,864 | -0.63(-2.64%) |
Jun 06, 2024 | 24.10 | 24.10 | 23.50 | 23.80 | 20,069 | -0.23(-0.96%) |
Jun 05, 2024 | 23.28 | 24.05 | 23.28 | 24.03 | 22,406 | +0.78(+3.36%) |
Jun 04, 2024 | 23.27 | 23.44 | 23.02 | 23.24 | 4,215 | -0.12(-0.52%) |
Jun 03, 2024 | 23.26 | 23.49 | 22.89 | 23.37 | 9,329 | +0.58(+2.54%) |
May 31, 2024 | 22.80 | 23.02 | 22.12 | 22.79 | 36,146 | +0.06(+0.28%) |
May 30, 2024 | 23.08 | 23.08 | 22.72 | 22.72 | 15,714 | -0.48(-2.05%) |
May 29, 2024 | 23.06 | 23.39 | 23.02 | 23.20 | 9,729 | -0.75(-3.15%) |
May 28, 2024 | 24.11 | 24.11 | 23.72 | 23.95 | 22,326 | -0.04(-0.17%) |
May 24, 2024 | 23.90 | 23.99 | 23.48 | 23.99 | 8,394 | +0.53(+2.25%) |
May 23, 2024 | 24.03 | 24.15 | 23.26 | 23.47 | 86,579 | +0.10(+0.43%) |
May 22, 2024 | 23.88 | 23.89 | 23.17 | 23.37 | 42,389 | -0.69(-2.89%) |
May 21, 2024 | 24.12 | 24.17 | 23.93 | 24.06 | 7,182 | -0.45(-1.83%) |
May 20, 2024 | 24.20 | 24.66 | 24.20 | 24.51 | 11,544 | +0.44(+1.84%) |
May 17, 2024 | 24.40 | 24.40 | 23.95 | 24.07 | 12,960 | -0.34(-1.38%) |
May 16, 2024 | 24.90 | 24.90 | 24.37 | 24.40 | 14,985 | -0.27(-1.09%) |
May 15, 2024 | 24.22 | 24.68 | 24.05 | 24.67 | 26,938 | +0.68(+2.85%) |
May 14, 2024 | 23.58 | 23.99 | 23.58 | 23.99 | 14,344 | +0.27(+1.15%) |
May 13, 2024 | 23.59 | 23.94 | 23.59 | 23.72 | 12,375 | +0.08(+0.32%) |
May 10, 2024 | 23.89 | 23.89 | 23.56 | 23.64 | 8,838 | -0.08(-0.33%) |
May 09, 2024 | 23.32 | 23.80 | 23.32 | 23.72 | 6,938 | +0.13(+0.55%) |
May 08, 2024 | 23.32 | 23.59 | 23.10 | 23.59 | 10,891 | -0.29(-1.21%) |
May 07, 2024 | 23.83 | 24.01 | 23.55 | 23.88 | 10,307 | +0.04(+0.18%) |
May 06, 2024 | 23.38 | 23.83 | 23.18 | 23.83 | 18,291 | +0.67(+2.88%) |
May 03, 2024 | 23.13 | 23.25 | 22.81 | 23.17 | 13,038 | +0.78(+3.47%) |
May 02, 2024 | 22.27 | 22.47 | 21.81 | 22.39 | 8,324 | +0.93(+4.32%) |