Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.03 | 22.06 | 21.54 | 21.68 | 369,192 | -0.61(-2.74%) |
Jul 18, 2024 | 23.13 | 23.60 | 22.16 | 22.29 | 291,662 | -0.77(-3.34%) |
Jul 17, 2024 | 23.46 | 24.01 | 22.77 | 23.06 | 766,901 | -0.93(-3.88%) |
Jul 16, 2024 | 23.12 | 24.01 | 22.90 | 23.99 | 805,624 | +1.01(+4.40%) |
Jul 15, 2024 | 23.13 | 23.13 | 22.50 | 22.98 | 319,586 | -0.40(-1.71%) |
Jul 12, 2024 | 22.61 | 23.47 | 22.61 | 23.38 | 1,245,875 | +0.98(+4.38%) |
Jul 11, 2024 | 21.92 | 22.46 | 21.88 | 22.40 | 198,523 | +1.22(+5.76%) |
Jul 10, 2024 | 20.79 | 21.23 | 20.66 | 21.18 | 81,536 | +0.49(+2.37%) |
Jul 09, 2024 | 20.74 | 20.78 | 20.35 | 20.69 | 58,606 | -0.05(-0.24%) |
Jul 08, 2024 | 20.62 | 20.97 | 20.62 | 20.74 | 134,567 | +0.26(+1.27%) |
Jul 05, 2024 | 20.52 | 20.52 | 20.23 | 20.48 | 308,339 | -0.06(-0.29%) |
Jul 03, 2024 | 19.96 | 20.66 | 19.96 | 20.54 | 170,211 | +0.78(+3.95%) |
Jul 02, 2024 | 19.81 | 20.23 | 19.52 | 19.76 | 216,097 | +0.00(+0.00%) |
Jul 01, 2024 | 20.27 | 20.33 | 19.75 | 19.76 | 486,071 | -0.39(-1.94%) |
Jun 28, 2024 | 20.96 | 20.96 | 19.92 | 20.15 | 296,955 | -0.74(-3.54%) |
Jun 27, 2024 | 20.40 | 20.89 | 20.29 | 20.89 | 152,873 | +0.44(+2.15%) |
Jun 26, 2024 | 20.40 | 20.57 | 20.31 | 20.45 | 478,035 | +0.12(+0.59%) |
Jun 25, 2024 | 20.50 | 20.52 | 20.20 | 20.33 | 825,777 | -0.07(-0.34%) |
Jun 24, 2024 | 20.52 | 20.88 | 20.23 | 20.40 | 133,628 | -0.08(-0.39%) |
Jun 21, 2024 | 20.41 | 20.51 | 20.14 | 20.48 | 168,701 | +0.04(+0.19%) |
Jun 20, 2024 | 20.84 | 20.84 | 20.37 | 20.44 | 507,686 | -0.52(-2.46%) |
Jun 18, 2024 | 21.02 | 21.19 | 20.90 | 20.96 | 182,983 | -0.16(-0.75%) |
Jun 17, 2024 | 21.23 | 21.26 | 20.84 | 21.11 | 197,732 | -0.12(-0.56%) |
Jun 14, 2024 | 21.83 | 21.83 | 21.21 | 21.23 | 201,415 | -0.79(-3.61%) |
Jun 13, 2024 | 22.52 | 22.66 | 21.88 | 22.03 | 337,635 | -0.42(-1.86%) |
Jun 12, 2024 | 22.83 | 23.44 | 22.39 | 22.45 | 371,644 | +0.23(+1.03%) |
Jun 11, 2024 | 22.02 | 22.22 | 21.68 | 22.22 | 82,138 | +0.04(+0.18%) |
Jun 10, 2024 | 21.65 | 22.29 | 21.61 | 22.18 | 147,211 | +0.33(+1.50%) |
Jun 07, 2024 | 22.02 | 22.31 | 21.66 | 21.85 | 204,860 | -0.53(-2.35%) |
Jun 06, 2024 | 22.62 | 22.64 | 22.28 | 22.38 | 113,267 | -0.45(-1.96%) |
Jun 05, 2024 | 22.40 | 22.83 | 22.11 | 22.82 | 127,496 | +0.58(+2.59%) |
Jun 04, 2024 | 22.58 | 22.58 | 22.15 | 22.25 | 184,841 | -0.47(-2.06%) |
Jun 03, 2024 | 23.23 | 23.35 | 22.60 | 22.71 | 120,549 | -0.12(-0.52%) |
May 31, 2024 | 23.14 | 23.46 | 22.37 | 22.83 | 191,528 | -0.09(-0.39%) |
May 30, 2024 | 22.56 | 23.19 | 22.50 | 22.92 | 314,429 | +0.38(+1.67%) |
May 29, 2024 | 22.37 | 22.59 | 22.24 | 22.54 | 2,024,234 | -0.22(-0.96%) |
May 28, 2024 | 22.88 | 23.09 | 22.56 | 22.76 | 474,267 | +0.19(+0.84%) |
May 24, 2024 | 21.85 | 22.63 | 21.84 | 22.57 | 302,685 | +0.84(+3.88%) |
May 23, 2024 | 22.57 | 22.58 | 21.55 | 21.73 | 276,114 | -0.85(-3.78%) |
May 22, 2024 | 21.75 | 22.98 | 21.75 | 22.58 | 687,139 | +0.82(+3.79%) |
May 21, 2024 | 21.44 | 21.78 | 21.44 | 21.76 | 196,955 | +0.16(+0.74%) |
May 20, 2024 | 21.70 | 21.83 | 21.42 | 21.60 | 127,025 | -0.14(-0.64%) |
May 17, 2024 | 21.79 | 21.87 | 21.50 | 21.74 | 355,191 | -0.08(-0.36%) |
May 16, 2024 | 22.03 | 22.15 | 21.65 | 21.82 | 213,754 | -0.22(-0.99%) |
May 15, 2024 | 22.84 | 22.85 | 21.85 | 22.04 | 321,928 | -0.37(-1.64%) |
May 14, 2024 | 22.37 | 22.78 | 22.21 | 22.41 | 380,336 | +0.95(+4.44%) |
May 13, 2024 | 21.05 | 21.90 | 21.05 | 21.45 | 411,410 | +0.54(+2.56%) |
May 10, 2024 | 21.88 | 22.05 | 20.89 | 20.92 | 375,496 | -0.77(-3.57%) |
May 09, 2024 | 21.36 | 21.70 | 21.15 | 21.69 | 272,256 | +0.31(+1.44%) |
May 08, 2024 | 21.21 | 21.42 | 21.01 | 21.38 | 399,635 | -0.18(-0.83%) |
May 07, 2024 | 22.03 | 22.05 | 21.52 | 21.56 | 611,845 | -0.50(-2.25%) |
May 06, 2024 | 21.80 | 22.08 | 21.78 | 22.06 | 1,045,811 | +0.47(+2.16%) |
May 03, 2024 | 21.53 | 21.86 | 21.20 | 21.59 | 1,468,619 | +0.55(+2.60%) |
May 02, 2024 | 20.78 | 21.09 | 20.27 | 21.05 | 403,385 | +0.75(+3.72%) |