Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.17 | 23.42 | 22.22 | 22.82 | 799,613 | -0.22(-0.95%) |
Jul 18, 2024 | 23.58 | 23.95 | 22.76 | 23.04 | 603,323 | -0.55(-2.33%) |
Jul 17, 2024 | 23.01 | 23.60 | 22.43 | 23.59 | 963,880 | +0.24(+1.03%) |
Jul 16, 2024 | 22.77 | 23.67 | 22.77 | 23.35 | 580,162 | +0.80(+3.55%) |
Jul 15, 2024 | 22.58 | 23.14 | 22.20 | 22.55 | 426,008 | +0.05(+0.22%) |
Jul 12, 2024 | 22.29 | 22.70 | 21.62 | 22.50 | 778,685 | +0.54(+2.46%) |
Jul 11, 2024 | 21.80 | 23.16 | 21.70 | 21.96 | 721,696 | +0.61(+2.86%) |
Jul 10, 2024 | 21.19 | 21.39 | 20.69 | 21.35 | 1,156,204 | +0.20(+0.95%) |
Jul 09, 2024 | 20.63 | 21.50 | 20.30 | 21.15 | 541,851 | +0.50(+2.42%) |
Jul 08, 2024 | 20.36 | 20.82 | 20.05 | 20.65 | 560,699 | +0.69(+3.46%) |
Jul 05, 2024 | 19.96 | 20.00 | 19.57 | 19.96 | 544,171 | -0.07(-0.35%) |
Jul 03, 2024 | 19.76 | 20.19 | 19.50 | 20.03 | 351,541 | +0.25(+1.26%) |
Jul 02, 2024 | 20.72 | 20.99 | 19.74 | 19.78 | 754,509 | -0.88(-4.26%) |
Jul 01, 2024 | 21.34 | 21.79 | 20.22 | 20.66 | 1,078,735 | -0.87(-4.04%) |
Jun 28, 2024 | 19.00 | 21.60 | 18.60 | 21.53 | 4,001,952 | +0.10(+0.47%) |
Jun 27, 2024 | 21.35 | 21.68 | 20.87 | 21.43 | 672,295 | +0.14(+0.66%) |
Jun 26, 2024 | 23.65 | 23.67 | 21.27 | 21.29 | 908,247 | -2.56(-10.73%) |
Jun 25, 2024 | 24.07 | 24.55 | 23.70 | 23.85 | 951,925 | -0.21(-0.87%) |
Jun 24, 2024 | 22.65 | 24.45 | 22.61 | 24.06 | 1,806,914 | +1.58(+7.03%) |
Jun 21, 2024 | 21.31 | 22.59 | 21.27 | 22.48 | 3,688,538 | +1.63(+7.82%) |
Jun 20, 2024 | 20.58 | 21.06 | 20.27 | 20.85 | 995,069 | +0.17(+0.82%) |
Jun 18, 2024 | 21.24 | 21.24 | 20.52 | 20.68 | 543,248 | -0.52(-2.45%) |
Jun 17, 2024 | 21.74 | 21.81 | 21.02 | 21.20 | 662,469 | -0.66(-3.02%) |
Jun 14, 2024 | 22.54 | 22.61 | 21.81 | 21.86 | 473,383 | -1.00(-4.37%) |
Jun 13, 2024 | 22.70 | 23.03 | 22.56 | 22.86 | 339,952 | +0.13(+0.57%) |
Jun 12, 2024 | 23.67 | 24.38 | 22.65 | 22.73 | 1,484,368 | -0.18(-0.79%) |
Jun 11, 2024 | 22.19 | 23.08 | 21.96 | 22.91 | 492,441 | +0.56(+2.51%) |
Jun 10, 2024 | 22.38 | 22.73 | 21.93 | 22.35 | 775,531 | -0.33(-1.46%) |
Jun 07, 2024 | 22.63 | 23.21 | 22.36 | 22.68 | 536,257 | -0.31(-1.35%) |
Jun 06, 2024 | 23.07 | 23.40 | 22.58 | 22.99 | 610,164 | -0.11(-0.48%) |
Jun 05, 2024 | 22.28 | 23.17 | 22.07 | 23.10 | 553,782 | +0.87(+3.91%) |
Jun 04, 2024 | 21.92 | 22.69 | 21.55 | 22.23 | 523,597 | +0.30(+1.37%) |
Jun 03, 2024 | 21.60 | 22.38 | 21.56 | 21.93 | 654,963 | +0.61(+2.86%) |
May 31, 2024 | 21.55 | 22.10 | 20.95 | 21.32 | 554,881 | -0.13(-0.61%) |
May 30, 2024 | 20.97 | 21.46 | 20.69 | 21.45 | 683,734 | +0.79(+3.82%) |
May 29, 2024 | 20.71 | 21.03 | 20.18 | 20.66 | 908,061 | -0.28(-1.34%) |
May 28, 2024 | 21.75 | 21.75 | 20.63 | 20.94 | 1,081,524 | -0.48(-2.24%) |
May 24, 2024 | 21.87 | 22.02 | 21.41 | 21.42 | 584,227 | -0.30(-1.38%) |
May 23, 2024 | 22.49 | 22.50 | 21.38 | 21.72 | 765,539 | -0.72(-3.21%) |
May 22, 2024 | 22.22 | 22.92 | 22.18 | 22.44 | 676,240 | +0.11(+0.49%) |
May 21, 2024 | 22.65 | 23.05 | 22.21 | 22.33 | 527,713 | -0.50(-2.19%) |
May 20, 2024 | 22.70 | 23.15 | 22.65 | 22.83 | 471,940 | +0.21(+0.93%) |
May 17, 2024 | 23.46 | 23.56 | 22.45 | 22.62 | 564,828 | -0.78(-3.33%) |
May 16, 2024 | 23.70 | 23.70 | 23.16 | 23.40 | 604,224 | -0.26(-1.10%) |
May 15, 2024 | 23.97 | 24.46 | 23.53 | 23.66 | 419,215 | +0.28(+1.20%) |
May 14, 2024 | 23.41 | 24.00 | 23.36 | 23.38 | 338,539 | +0.29(+1.26%) |
May 13, 2024 | 22.92 | 23.41 | 22.83 | 23.09 | 363,426 | +0.37(+1.63%) |
May 10, 2024 | 23.49 | 23.64 | 22.72 | 22.72 | 401,938 | -0.61(-2.61%) |
May 09, 2024 | 23.05 | 23.91 | 22.88 | 23.33 | 510,950 | +0.35(+1.52%) |
May 08, 2024 | 23.31 | 23.58 | 22.67 | 22.98 | 597,201 | -0.38(-1.63%) |
May 07, 2024 | 23.38 | 23.38 | 22.27 | 23.36 | 692,502 | +0.16(+0.69%) |
May 06, 2024 | 23.54 | 23.61 | 22.86 | 23.20 | 424,991 | -0.27(-1.15%) |
May 03, 2024 | 23.63 | 24.00 | 23.30 | 23.47 | 630,425 | +0.70(+3.07%) |
May 02, 2024 | 22.78 | 22.97 | 22.32 | 22.77 | 441,516 | +0.24(+1.07%) |