Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.65 | 23.25 | 22.31 | 23.09 | 45,559 | +0.63(+2.80%) |
Jul 19, 2024 | 22.95 | 23.25 | 22.45 | 22.46 | 33,874 | -0.41(-1.79%) |
Jul 18, 2024 | 23.44 | 23.98 | 22.71 | 22.87 | 46,909 | -0.72(-3.05%) |
Jul 17, 2024 | 23.76 | 24.12 | 23.48 | 23.59 | 48,189 | -0.37(-1.54%) |
Jul 16, 2024 | 23.07 | 24.20 | 22.92 | 23.96 | 46,587 | +1.22(+5.36%) |
Jul 15, 2024 | 22.20 | 23.29 | 22.20 | 22.74 | 57,636 | +0.81(+3.69%) |
Jul 12, 2024 | 22.28 | 22.43 | 21.91 | 21.93 | 40,826 | -0.09(-0.41%) |
Jul 11, 2024 | 21.17 | 22.13 | 21.17 | 22.02 | 58,904 | +1.20(+5.76%) |
Jul 10, 2024 | 20.81 | 21.22 | 20.62 | 20.82 | 49,704 | +0.01(+0.05%) |
Jul 09, 2024 | 21.22 | 21.85 | 20.74 | 20.81 | 56,472 | -0.50(-2.35%) |
Jul 08, 2024 | 21.04 | 21.38 | 20.80 | 21.31 | 56,023 | +0.45(+2.16%) |
Jul 05, 2024 | 22.05 | 22.05 | 20.46 | 20.86 | 102,104 | -1.32(-5.95%) |
Jul 03, 2024 | 20.30 | 22.21 | 20.27 | 22.18 | 92,427 | +1.79(+8.78%) |
Jul 02, 2024 | 21.27 | 21.27 | 20.27 | 20.39 | 112,294 | -0.88(-4.14%) |
Jul 01, 2024 | 21.60 | 22.28 | 21.21 | 21.27 | 137,195 | -0.25(-1.16%) |
Jun 28, 2024 | 21.51 | 22.16 | 21.20 | 21.52 | 1,481,343 | +0.06(+0.28%) |
Jun 27, 2024 | 21.54 | 22.06 | 20.89 | 21.46 | 147,241 | +0.07(+0.33%) |
Jun 26, 2024 | 20.69 | 21.52 | 20.23 | 21.39 | 138,072 | +0.75(+3.63%) |
Jun 25, 2024 | 22.10 | 22.28 | 20.64 | 20.64 | 134,361 | -1.42(-6.44%) |
Jun 24, 2024 | 21.84 | 22.28 | 21.66 | 22.06 | 100,041 | +0.22(+1.01%) |
Jun 21, 2024 | 22.52 | 22.58 | 21.69 | 21.84 | 71,402 | -0.69(-3.06%) |
Jun 20, 2024 | 23.70 | 23.92 | 22.35 | 22.53 | 83,243 | -1.37(-5.73%) |
Jun 18, 2024 | 23.87 | 24.11 | 23.60 | 23.90 | 62,505 | -0.05(-0.21%) |
Jun 17, 2024 | 24.05 | 24.13 | 23.61 | 23.95 | 54,506 | -0.36(-1.48%) |
Jun 14, 2024 | 24.53 | 24.89 | 24.31 | 24.31 | 25,510 | -0.51(-2.05%) |
Jun 13, 2024 | 25.00 | 25.04 | 24.48 | 24.82 | 30,159 | -0.34(-1.35%) |
Jun 12, 2024 | 25.29 | 25.75 | 25.07 | 25.16 | 45,853 | -0.03(-0.12%) |
Jun 11, 2024 | 25.59 | 25.69 | 24.97 | 25.19 | 50,344 | -0.52(-2.02%) |
Jun 10, 2024 | 25.86 | 26.42 | 25.71 | 25.71 | 51,167 | -0.53(-2.02%) |
Jun 07, 2024 | 25.83 | 26.29 | 25.78 | 26.24 | 21,903 | +0.24(+0.92%) |
Jun 06, 2024 | 26.26 | 26.39 | 25.82 | 26.00 | 44,945 | -0.39(-1.48%) |
Jun 05, 2024 | 28.55 | 28.55 | 25.98 | 26.39 | 48,277 | -0.37(-1.38%) |
Jun 04, 2024 | 26.60 | 27.44 | 26.60 | 26.76 | 65,292 | +0.36(+1.36%) |
Jun 03, 2024 | 27.39 | 27.40 | 25.90 | 26.40 | 73,555 | -1.03(-3.76%) |
May 31, 2024 | 27.19 | 27.50 | 26.86 | 27.43 | 33,793 | +0.30(+1.11%) |
May 30, 2024 | 27.18 | 27.25 | 26.73 | 27.13 | 54,085 | +0.22(+0.82%) |
May 29, 2024 | 26.70 | 27.53 | 26.35 | 26.91 | 48,551 | -0.09(-0.33%) |
May 28, 2024 | 28.64 | 28.64 | 26.59 | 27.00 | 64,969 | -1.35(-4.76%) |
May 24, 2024 | 28.42 | 28.58 | 27.66 | 28.35 | 46,291 | +0.20(+0.71%) |
May 23, 2024 | 28.68 | 28.75 | 27.59 | 28.15 | 63,677 | -0.59(-2.05%) |
May 22, 2024 | 29.33 | 29.33 | 28.33 | 28.74 | 33,606 | -0.59(-2.01%) |
May 21, 2024 | 28.98 | 29.50 | 28.58 | 29.33 | 56,577 | +0.41(+1.42%) |
May 20, 2024 | 29.44 | 29.69 | 28.83 | 28.92 | 41,734 | -0.58(-1.97%) |
May 17, 2024 | 28.67 | 29.59 | 28.67 | 29.50 | 36,998 | +0.83(+2.90%) |
May 16, 2024 | 29.20 | 29.20 | 28.33 | 28.67 | 49,755 | -0.43(-1.48%) |
May 15, 2024 | 28.97 | 29.19 | 28.13 | 29.10 | 38,369 | +0.31(+1.08%) |
May 14, 2024 | 28.80 | 29.16 | 28.48 | 28.79 | 44,002 | -0.01(-0.03%) |
May 13, 2024 | 30.01 | 30.77 | 28.14 | 28.80 | 76,983 | -0.92(-3.10%) |
May 10, 2024 | 28.88 | 29.72 | 28.71 | 29.72 | 100,068 | +1.27(+4.46%) |
May 09, 2024 | 27.17 | 29.14 | 27.12 | 28.45 | 76,635 | +1.62(+6.04%) |
May 08, 2024 | 27.11 | 27.15 | 26.35 | 26.83 | 71,414 | -0.34(-1.25%) |
May 07, 2024 | 25.24 | 27.61 | 24.66 | 27.17 | 188,406 | +2.86(+11.76%) |
May 06, 2024 | 24.26 | 24.70 | 24.11 | 24.31 | 55,225 | +0.21(+0.87%) |
May 03, 2024 | 23.60 | 24.46 | 23.60 | 24.10 | 32,287 | +0.60(+2.55%) |
May 02, 2024 | 23.50 | 23.75 | 22.93 | 23.50 | 69,751 | +0.10(+0.43%) |