Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 24.64 | 24.67 | 24.37 | 24.53 | 535,212 | -0.10(-0.41%) |
Jul 15, 2024 | 24.64 | 24.68 | 24.39 | 24.63 | 750,937 | -0.02(-0.08%) |
Jul 12, 2024 | 24.51 | 24.74 | 24.51 | 24.65 | 575,031 | +0.20(+0.82%) |
Jul 11, 2024 | 24.35 | 24.52 | 24.15 | 24.45 | 878,703 | +0.61(+2.56%) |
Jul 10, 2024 | 23.97 | 24.11 | 23.82 | 23.84 | 343,147 | +0.01(+0.04%) |
Jul 09, 2024 | 23.82 | 23.93 | 23.59 | 23.83 | 440,895 | -0.04(-0.17%) |
Jul 08, 2024 | 23.77 | 23.89 | 23.59 | 23.87 | 618,571 | +0.14(+0.59%) |
Jul 05, 2024 | 23.74 | 24.10 | 23.55 | 23.73 | 866,453 | +0.17(+0.72%) |
Jul 04, 2024 | 23.74 | 23.74 | 23.43 | 23.56 | 197,982 | +0.19(+0.81%) |
Jul 03, 2024 | 23.55 | 23.68 | 23.01 | 23.37 | 778,956 | -0.12(-0.51%) |
Jul 02, 2024 | 23.66 | 23.84 | 23.18 | 23.49 | 922,783 | -0.03(-0.13%) |
Jun 28, 2024 | 23.52 | 0 | -0.37(-1.55%) | |||
Jun 27, 2024 | 23.79 | 23.92 | 23.60 | 23.89 | 1,094,315 | +0.25(+1.06%) |
Jun 26, 2024 | 23.46 | 23.69 | 23.28 | 23.64 | 1,030,579 | +0.02(+0.08%) |
Jun 25, 2024 | 23.74 | 23.74 | 23.37 | 23.62 | 554,285 | -0.08(-0.34%) |
Jun 24, 2024 | 23.55 | 23.80 | 23.55 | 23.70 | 640,531 | +0.28(+1.20%) |
Jun 21, 2024 | 23.59 | 23.66 | 23.29 | 23.42 | 1,103,009 | -0.21(-0.89%) |
Jun 20, 2024 | 24.12 | 24.17 | 23.56 | 23.63 | 953,074 | -0.36(-1.50%) |
Jun 19, 2024 | 23.64 | 24.00 | 23.64 | 23.99 | 315,355 | +0.28(+1.18%) |
Jun 18, 2024 | 23.66 | 23.78 | 23.52 | 23.71 | 572,129 | +0.00(+0.00%) |
Jun 17, 2024 | 23.76 | 23.78 | 23.22 | 23.71 | 826,554 | -0.17(-0.71%) |
Jun 14, 2024 | 24.04 | 24.07 | 23.67 | 23.88 | 912,187 | -0.39(-1.61%) |
Jun 13, 2024 | 24.61 | 24.61 | 23.94 | 24.27 | 877,916 | -0.38(-1.54%) |
Jun 12, 2024 | 24.57 | 24.88 | 24.52 | 24.65 | 1,129,595 | +0.17(+0.69%) |
Jun 11, 2024 | 24.26 | 24.69 | 24.15 | 24.48 | 820,467 | +0.09(+0.37%) |
Jun 10, 2024 | 23.87 | 24.57 | 23.80 | 24.39 | 836,867 | +0.34(+1.41%) |
Jun 07, 2024 | 23.98 | 24.08 | 23.66 | 24.05 | 946,142 | -0.19(-0.78%) |
Jun 06, 2024 | 24.24 | 24.59 | 24.13 | 24.24 | 1,093,078 | -0.15(-0.62%) |
Jun 05, 2024 | 24.04 | 24.39 | 24.03 | 24.39 | 744,836 | +0.50(+2.09%) |
Jun 04, 2024 | 23.65 | 24.13 | 23.46 | 23.89 | 706,194 | +0.19(+0.80%) |
Jun 03, 2024 | 23.44 | 23.86 | 23.42 | 23.70 | 776,581 | +0.40(+1.72%) |
May 31, 2024 | 23.47 | 23.63 | 23.17 | 23.30 | 1,366,129 | -0.18(-0.77%) |
May 30, 2024 | 23.07 | 23.60 | 23.05 | 23.48 | 881,895 | +0.43(+1.87%) |
May 29, 2024 | 23.58 | 23.65 | 22.90 | 23.05 | 876,316 | -0.76(-3.19%) |
May 28, 2024 | 23.87 | 23.99 | 23.55 | 23.81 | 753,575 | -0.06(-0.25%) |
May 27, 2024 | 23.58 | 23.95 | 23.58 | 23.87 | 256,106 | +0.27(+1.14%) |
May 24, 2024 | 23.72 | 23.81 | 23.48 | 23.60 | 665,111 | -0.18(-0.76%) |
May 23, 2024 | 24.02 | 24.10 | 23.52 | 23.78 | 885,696 | -0.26(-1.08%) |
May 22, 2024 | 24.13 | 24.37 | 23.80 | 24.04 | 761,562 | -0.23(-0.95%) |
May 21, 2024 | 24.02 | 24.57 | 23.85 | 24.27 | 968,658 | +0.17(+0.71%) |
May 17, 2024 | 24.10 | 0 | +0.49(+2.08%) | |||
May 16, 2024 | 23.11 | 23.83 | 23.11 | 23.61 | 1,440,433 | +0.94(+4.15%) |
May 15, 2024 | 21.96 | 23.03 | 21.82 | 22.67 | 1,618,424 | +0.84(+3.85%) |
May 14, 2024 | 21.82 | 21.89 | 21.66 | 21.83 | 1,248,950 | -0.01(-0.05%) |
May 13, 2024 | 21.75 | 22.07 | 21.70 | 21.84 | 989,613 | +0.16(+0.74%) |
May 10, 2024 | 21.77 | 21.84 | 21.60 | 21.68 | 796,110 | -0.03(-0.14%) |
May 09, 2024 | 21.69 | 21.82 | 21.45 | 21.71 | 792,353 | +0.02(+0.09%) |
May 08, 2024 | 21.47 | 21.79 | 21.42 | 21.69 | 789,226 | +0.14(+0.65%) |
May 07, 2024 | 21.60 | 21.76 | 21.45 | 21.55 | 802,281 | +0.00(+0.00%) |
May 06, 2024 | 21.67 | 21.77 | 21.50 | 21.55 | 657,333 | -0.08(-0.37%) |
May 03, 2024 | 21.59 | 21.70 | 21.25 | 21.63 | 832,981 | +0.25(+1.17%) |
May 02, 2024 | 21.39 | 21.53 | 21.14 | 21.38 | 1,003,591 | +0.01(+0.05%) |