Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 21.48 | 22.25 | 21.42 | 21.83 | 351,260 | +0.70(+3.31%) |
Jul 12, 2024 | 21.18 | 21.43 | 20.94 | 21.13 | 365,608 | +0.27(+1.29%) |
Jul 11, 2024 | 19.36 | 20.89 | 19.36 | 20.86 | 353,530 | +1.95(+10.31%) |
Jul 10, 2024 | 18.29 | 18.92 | 18.29 | 18.91 | 587,556 | +0.68(+3.73%) |
Jul 09, 2024 | 18.70 | 18.70 | 18.21 | 18.23 | 616,481 | -0.53(-2.83%) |
Jul 08, 2024 | 18.98 | 19.27 | 18.76 | 18.76 | 576,156 | -0.16(-0.85%) |
Jul 05, 2024 | 19.73 | 19.73 | 18.82 | 18.92 | 374,866 | -0.97(-4.88%) |
Jul 03, 2024 | 19.43 | 20.01 | 19.30 | 19.89 | 201,236 | +0.63(+3.27%) |
Jul 02, 2024 | 19.35 | 19.59 | 19.11 | 19.26 | 323,378 | -0.03(-0.16%) |
Jul 01, 2024 | 19.70 | 20.02 | 19.24 | 19.29 | 336,434 | -0.21(-1.08%) |
Jun 28, 2024 | 19.49 | 19.75 | 19.39 | 19.50 | 1,210,523 | +0.28(+1.46%) |
Jun 27, 2024 | 20.01 | 20.02 | 19.02 | 19.22 | 291,502 | -0.73(-3.66%) |
Jun 26, 2024 | 19.51 | 19.99 | 19.42 | 19.95 | 388,530 | +0.29(+1.48%) |
Jun 25, 2024 | 19.90 | 19.90 | 19.46 | 19.66 | 345,562 | -0.39(-1.95%) |
Jun 24, 2024 | 19.63 | 20.25 | 19.63 | 20.05 | 396,453 | +0.40(+2.04%) |
Jun 21, 2024 | 20.12 | 20.27 | 19.61 | 19.65 | 1,190,866 | -0.61(-3.01%) |
Jun 20, 2024 | 20.27 | 20.62 | 20.20 | 20.26 | 278,859 | -0.04(-0.20%) |
Jun 18, 2024 | 20.57 | 21.10 | 20.18 | 20.30 | 423,073 | -0.27(-1.31%) |
Jun 17, 2024 | 20.86 | 20.93 | 20.47 | 20.57 | 305,508 | -0.32(-1.53%) |
Jun 14, 2024 | 20.65 | 21.01 | 20.55 | 20.89 | 295,242 | +0.02(+0.10%) |
Jun 13, 2024 | 21.16 | 21.18 | 20.58 | 20.87 | 291,462 | -0.38(-1.79%) |
Jun 12, 2024 | 22.08 | 22.30 | 21.11 | 21.25 | 268,593 | -0.41(-1.89%) |
Jun 11, 2024 | 21.76 | 21.76 | 21.22 | 21.66 | 181,320 | -0.31(-1.41%) |
Jun 10, 2024 | 22.26 | 22.40 | 21.85 | 21.97 | 213,324 | -0.44(-1.96%) |
Jun 07, 2024 | 22.38 | 22.84 | 22.20 | 22.41 | 205,771 | -0.21(-0.93%) |
Jun 06, 2024 | 22.17 | 22.70 | 22.00 | 22.62 | 227,611 | +0.46(+2.07%) |
Jun 05, 2024 | 21.81 | 22.20 | 21.65 | 22.16 | 303,412 | +0.38(+1.73%) |
Jun 04, 2024 | 22.69 | 22.79 | 21.65 | 21.79 | 440,978 | -1.16(-5.06%) |
Jun 03, 2024 | 23.99 | 24.12 | 22.83 | 22.95 | 267,460 | -0.60(-2.57%) |
May 31, 2024 | 22.92 | 23.65 | 22.78 | 23.55 | 323,832 | +0.64(+2.81%) |
May 30, 2024 | 23.52 | 23.74 | 22.86 | 22.91 | 440,375 | -0.54(-2.28%) |
May 29, 2024 | 24.18 | 24.44 | 23.39 | 23.44 | 377,250 | -0.97(-3.98%) |
May 28, 2024 | 24.33 | 25.04 | 23.90 | 24.41 | 407,804 | +0.13(+0.53%) |
May 24, 2024 | 24.50 | 24.71 | 24.07 | 24.28 | 345,463 | -0.01(-0.04%) |
May 23, 2024 | 24.12 | 24.57 | 23.68 | 24.29 | 505,251 | +0.18(+0.74%) |
May 22, 2024 | 23.13 | 24.13 | 23.06 | 24.12 | 467,373 | +0.87(+3.75%) |
May 21, 2024 | 23.30 | 23.58 | 22.88 | 23.24 | 468,771 | -0.11(-0.47%) |
May 20, 2024 | 22.88 | 24.10 | 22.88 | 23.35 | 421,631 | +0.59(+2.61%) |
May 17, 2024 | 23.87 | 24.11 | 22.68 | 22.76 | 365,675 | -0.98(-4.14%) |
May 16, 2024 | 21.79 | 23.80 | 21.62 | 23.74 | 724,413 | +2.00(+9.22%) |
May 15, 2024 | 21.85 | 22.47 | 21.34 | 21.74 | 481,301 | +0.07(+0.32%) |
May 14, 2024 | 22.01 | 22.08 | 21.47 | 21.67 | 481,121 | -0.18(-0.82%) |
May 13, 2024 | 22.46 | 22.51 | 21.81 | 21.84 | 280,553 | -0.61(-2.74%) |
May 10, 2024 | 22.05 | 22.53 | 21.80 | 22.46 | 339,968 | +0.59(+2.72%) |
May 09, 2024 | 22.29 | 22.63 | 21.84 | 21.86 | 402,298 | -0.44(-1.96%) |
May 08, 2024 | 22.05 | 22.49 | 21.88 | 22.30 | 427,279 | -0.01(-0.04%) |
May 07, 2024 | 22.56 | 22.99 | 22.09 | 22.31 | 438,258 | -0.41(-1.79%) |
May 06, 2024 | 23.19 | 23.51 | 22.14 | 22.72 | 558,985 | +0.07(+0.31%) |
May 03, 2024 | 23.38 | 23.52 | 22.13 | 22.65 | 676,403 | -0.45(-1.93%) |
May 02, 2024 | 24.38 | 24.56 | 22.79 | 23.09 | 636,146 | -1.48(-6.01%) |