Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.42 | 23.13 | 21.40 | 23.13 | 420,669 | +1.83(+8.59%) |
Jul 15, 2024 | 21.06 | 21.58 | 21.06 | 21.30 | 211,294 | +0.47(+2.26%) |
Jul 12, 2024 | 20.96 | 21.18 | 20.82 | 20.83 | 191,837 | +0.17(+0.82%) |
Jul 11, 2024 | 20.22 | 20.78 | 20.09 | 20.66 | 243,295 | +0.90(+4.55%) |
Jul 10, 2024 | 19.61 | 19.83 | 19.57 | 19.76 | 150,133 | +0.23(+1.18%) |
Jul 09, 2024 | 19.72 | 19.76 | 19.49 | 19.53 | 195,198 | -0.31(-1.56%) |
Jul 08, 2024 | 19.69 | 20.09 | 19.60 | 19.84 | 177,709 | +0.26(+1.33%) |
Jul 05, 2024 | 20.02 | 20.12 | 19.57 | 19.58 | 211,915 | -0.57(-2.83%) |
Jul 03, 2024 | 20.28 | 20.30 | 20.05 | 20.15 | 73,246 | +0.02(+0.10%) |
Jul 02, 2024 | 20.33 | 20.45 | 20.06 | 20.13 | 180,373 | -0.07(-0.35%) |
Jul 01, 2024 | 20.29 | 20.44 | 20.02 | 20.20 | 201,838 | -0.07(-0.35%) |
Jun 28, 2024 | 19.85 | 20.53 | 19.84 | 20.27 | 519,512 | +0.15(+0.75%) |
Jun 27, 2024 | 20.44 | 20.44 | 19.96 | 20.12 | 207,944 | -0.35(-1.71%) |
Jun 26, 2024 | 20.01 | 20.50 | 20.01 | 20.47 | 156,610 | +0.28(+1.39%) |
Jun 25, 2024 | 20.35 | 20.43 | 20.16 | 20.19 | 183,510 | -0.22(-1.08%) |
Jun 24, 2024 | 21.00 | 21.33 | 20.40 | 20.41 | 257,005 | -0.54(-2.58%) |
Jun 21, 2024 | 21.06 | 21.18 | 20.81 | 20.95 | 824,767 | -0.19(-0.90%) |
Jun 20, 2024 | 20.62 | 21.24 | 20.58 | 21.14 | 214,791 | +0.55(+2.67%) |
Jun 18, 2024 | 20.60 | 20.77 | 20.41 | 20.59 | 205,889 | +0.09(+0.44%) |
Jun 17, 2024 | 20.45 | 20.78 | 20.29 | 20.50 | 300,706 | -0.28(-1.35%) |
Jun 14, 2024 | 21.14 | 21.14 | 20.77 | 20.78 | 143,412 | -0.50(-2.35%) |
Jun 13, 2024 | 21.60 | 21.60 | 21.18 | 21.28 | 141,070 | -0.42(-1.94%) |
Jun 12, 2024 | 22.09 | 22.18 | 21.70 | 21.70 | 150,268 | +0.05(+0.23%) |
Jun 11, 2024 | 21.56 | 21.80 | 21.39 | 21.65 | 170,504 | -0.27(-1.23%) |
Jun 10, 2024 | 22.07 | 22.07 | 21.74 | 21.92 | 160,665 | -0.39(-1.75%) |
Jun 07, 2024 | 22.17 | 22.57 | 22.17 | 22.31 | 185,834 | -0.15(-0.67%) |
Jun 06, 2024 | 22.51 | 22.62 | 22.13 | 22.46 | 171,542 | -0.14(-0.62%) |
Jun 05, 2024 | 22.32 | 22.66 | 22.30 | 22.60 | 189,455 | +0.27(+1.21%) |
Jun 04, 2024 | 23.33 | 23.35 | 22.27 | 22.33 | 280,928 | -1.23(-5.22%) |
Jun 03, 2024 | 24.26 | 24.28 | 23.16 | 23.56 | 278,599 | -0.45(-1.87%) |
May 31, 2024 | 23.99 | 24.17 | 23.75 | 24.01 | 315,226 | +0.48(+2.04%) |
May 30, 2024 | 23.45 | 23.79 | 23.42 | 23.53 | 175,208 | +0.25(+1.07%) |
May 29, 2024 | 23.16 | 23.55 | 23.16 | 23.28 | 155,211 | -0.46(-1.94%) |
May 28, 2024 | 23.61 | 23.87 | 23.34 | 23.74 | 200,156 | +0.38(+1.63%) |
May 24, 2024 | 23.58 | 23.58 | 23.01 | 23.36 | 182,370 | +0.03(+0.13%) |
May 23, 2024 | 23.73 | 23.73 | 23.20 | 23.33 | 181,235 | -0.46(-1.93%) |
May 22, 2024 | 23.96 | 24.23 | 23.59 | 23.79 | 223,187 | -0.23(-0.96%) |
May 21, 2024 | 23.49 | 24.03 | 23.32 | 24.02 | 337,296 | +0.32(+1.35%) |
May 20, 2024 | 23.25 | 24.31 | 23.21 | 23.70 | 346,635 | +0.36(+1.54%) |
May 17, 2024 | 23.39 | 23.72 | 23.32 | 23.34 | 275,274 | +0.09(+0.39%) |
May 16, 2024 | 22.96 | 23.25 | 22.79 | 23.25 | 233,354 | +0.30(+1.31%) |
May 15, 2024 | 22.74 | 23.09 | 22.45 | 22.95 | 195,565 | +0.31(+1.37%) |
May 14, 2024 | 22.04 | 22.74 | 22.04 | 22.64 | 299,378 | +0.31(+1.39%) |
May 13, 2024 | 22.33 | 22.52 | 22.03 | 22.33 | 280,523 | -0.19(-0.84%) |
May 10, 2024 | 22.89 | 23.52 | 22.28 | 22.52 | 554,877 | +1.89(+9.16%) |
May 09, 2024 | 20.24 | 20.69 | 20.19 | 20.63 | 239,249 | +0.28(+1.38%) |
May 08, 2024 | 20.46 | 20.54 | 20.29 | 20.35 | 160,434 | -0.30(-1.45%) |
May 07, 2024 | 20.88 | 21.06 | 20.62 | 20.65 | 231,240 | -0.17(-0.82%) |
May 06, 2024 | 21.33 | 21.42 | 20.82 | 20.82 | 145,543 | -0.28(-1.33%) |
May 03, 2024 | 21.21 | 21.25 | 20.91 | 21.10 | 204,403 | +0.10(+0.48%) |
May 02, 2024 | 20.65 | 21.02 | 20.62 | 21.00 | 179,630 | +0.45(+2.19%) |