Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.50 | 19.71 | 19.20 | 19.28 | 147,844 | -0.26(-1.33%) |
Jul 18, 2024 | 20.57 | 21.31 | 19.46 | 19.54 | 93,681 | -1.01(-4.91%) |
Jul 17, 2024 | 20.46 | 20.82 | 20.31 | 20.55 | 110,637 | -0.18(-0.87%) |
Jul 16, 2024 | 20.07 | 21.18 | 19.81 | 20.73 | 209,137 | +0.79(+3.96%) |
Jul 15, 2024 | 20.79 | 21.05 | 19.32 | 19.94 | 408,627 | +1.29(+6.92%) |
Jul 12, 2024 | 19.25 | 19.96 | 18.61 | 18.65 | 231,134 | -0.60(-3.12%) |
Jul 11, 2024 | 19.00 | 19.46 | 18.90 | 19.25 | 436,206 | +0.53(+2.83%) |
Jul 10, 2024 | 19.25 | 19.27 | 18.33 | 18.72 | 310,373 | -0.12(-0.64%) |
Jul 09, 2024 | 19.33 | 19.34 | 18.76 | 18.84 | 77,555 | -0.56(-2.89%) |
Jul 08, 2024 | 19.42 | 19.79 | 19.14 | 19.40 | 115,745 | +0.06(+0.31%) |
Jul 05, 2024 | 19.30 | 19.70 | 19.11 | 19.34 | 160,424 | +0.07(+0.36%) |
Jul 03, 2024 | 19.40 | 19.73 | 19.14 | 19.27 | 41,537 | -0.11(-0.57%) |
Jul 02, 2024 | 19.52 | 19.75 | 18.98 | 19.38 | 293,351 | -0.26(-1.32%) |
Jul 01, 2024 | 21.45 | 21.45 | 19.59 | 19.64 | 254,270 | -1.62(-7.62%) |
Jun 28, 2024 | 21.71 | 21.82 | 21.20 | 21.26 | 1,455,866 | -0.47(-2.16%) |
Jun 27, 2024 | 21.64 | 21.98 | 20.91 | 21.73 | 308,970 | -0.07(-0.32%) |
Jun 26, 2024 | 21.25 | 22.26 | 20.94 | 21.80 | 223,498 | +0.74(+3.51%) |
Jun 25, 2024 | 20.91 | 21.59 | 20.82 | 21.06 | 135,536 | +0.01(+0.05%) |
Jun 24, 2024 | 21.41 | 21.76 | 20.99 | 21.05 | 134,292 | -0.34(-1.59%) |
Jun 21, 2024 | 21.90 | 22.11 | 21.04 | 21.39 | 275,199 | -0.28(-1.29%) |
Jun 20, 2024 | 21.82 | 22.24 | 21.28 | 21.67 | 95,292 | -0.16(-0.73%) |
Jun 18, 2024 | 21.91 | 22.21 | 21.69 | 21.83 | 123,415 | -0.16(-0.73%) |
Jun 17, 2024 | 21.67 | 22.00 | 21.22 | 21.99 | 100,746 | +0.45(+2.09%) |
Jun 14, 2024 | 21.75 | 22.43 | 21.11 | 21.54 | 150,024 | -0.48(-2.18%) |
Jun 13, 2024 | 21.91 | 22.29 | 21.59 | 22.02 | 101,724 | -0.03(-0.14%) |
Jun 12, 2024 | 22.48 | 22.83 | 22.00 | 22.05 | 64,481 | -0.03(-0.14%) |
Jun 11, 2024 | 22.10 | 22.33 | 22.04 | 22.08 | 50,844 | -0.25(-1.12%) |
Jun 10, 2024 | 22.58 | 22.66 | 22.10 | 22.33 | 65,932 | -0.28(-1.24%) |
Jun 07, 2024 | 22.73 | 23.24 | 22.00 | 22.61 | 180,028 | -0.39(-1.70%) |
Jun 06, 2024 | 24.30 | 24.30 | 22.88 | 23.00 | 89,355 | -1.28(-5.27%) |
Jun 05, 2024 | 24.10 | 24.74 | 23.42 | 24.28 | 194,627 | -0.24(-0.98%) |
Jun 04, 2024 | 25.08 | 26.75 | 24.26 | 24.52 | 291,073 | -0.13(-0.53%) |
Jun 03, 2024 | 24.60 | 24.95 | 24.37 | 24.65 | 393,594 | +0.22(+0.90%) |
May 31, 2024 | 21.78 | 25.03 | 21.66 | 24.43 | 239,024 | +0.30(+1.24%) |
May 30, 2024 | 23.08 | 24.26 | 23.08 | 24.13 | 84,977 | +0.98(+4.23%) |
May 29, 2024 | 23.44 | 23.85 | 23.02 | 23.15 | 62,421 | -0.65(-2.73%) |
May 28, 2024 | 23.56 | 24.29 | 22.92 | 23.80 | 134,839 | +0.48(+2.06%) |
May 24, 2024 | 22.35 | 23.63 | 21.81 | 23.32 | 124,010 | +1.25(+5.66%) |
May 23, 2024 | 22.31 | 22.79 | 21.97 | 22.07 | 85,602 | -0.29(-1.30%) |
May 22, 2024 | 22.62 | 22.88 | 21.74 | 22.36 | 99,445 | -0.37(-1.63%) |
May 21, 2024 | 23.56 | 23.56 | 22.69 | 22.73 | 43,653 | -0.48(-2.07%) |
May 20, 2024 | 23.23 | 23.92 | 22.86 | 23.21 | 72,095 | -0.03(-0.13%) |
May 17, 2024 | 22.41 | 23.97 | 21.89 | 23.24 | 212,008 | +0.83(+3.70%) |
May 16, 2024 | 24.60 | 24.62 | 22.15 | 22.41 | 140,704 | -1.92(-7.89%) |
May 15, 2024 | 24.44 | 24.67 | 23.74 | 24.33 | 107,868 | +0.09(+0.37%) |
May 14, 2024 | 23.75 | 24.30 | 23.75 | 24.24 | 42,334 | +0.73(+3.11%) |
May 13, 2024 | 23.34 | 23.84 | 23.00 | 23.51 | 56,284 | +0.32(+1.38%) |
May 10, 2024 | 22.96 | 23.59 | 22.90 | 23.19 | 53,373 | +0.16(+0.69%) |
May 09, 2024 | 22.85 | 23.20 | 22.60 | 23.03 | 47,728 | +0.10(+0.44%) |
May 08, 2024 | 23.21 | 23.30 | 22.34 | 22.93 | 64,231 | -0.26(-1.12%) |
May 07, 2024 | 22.86 | 23.52 | 22.86 | 23.19 | 77,794 | +0.38(+1.67%) |
May 06, 2024 | 22.11 | 22.85 | 22.11 | 22.81 | 39,551 | +0.71(+3.21%) |
May 03, 2024 | 22.28 | 22.56 | 21.91 | 22.10 | 53,385 | +0.28(+1.28%) |
May 02, 2024 | 21.93 | 22.33 | 21.74 | 21.82 | 96,476 | +0.36(+1.68%) |