Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 22.30 | 22.95 | 21.77 | 22.77 | 34,433 | +0.77(+3.50%) |
Jul 15, 2024 | 21.54 | 22.75 | 21.00 | 22.00 | 35,500 | +0.62(+2.90%) |
Jul 12, 2024 | 21.29 | 21.71 | 21.29 | 21.38 | 19,970 | +0.21(+0.99%) |
Jul 11, 2024 | 20.14 | 21.40 | 20.14 | 21.17 | 39,675 | +1.30(+6.54%) |
Jul 10, 2024 | 19.59 | 19.87 | 19.41 | 19.87 | 11,304 | +0.45(+2.32%) |
Jul 09, 2024 | 19.51 | 19.70 | 19.25 | 19.42 | 13,433 | -0.08(-0.41%) |
Jul 08, 2024 | 19.57 | 19.73 | 19.43 | 19.50 | 12,345 | +0.17(+0.88%) |
Jul 05, 2024 | 19.54 | 19.66 | 19.31 | 19.33 | 23,476 | -0.22(-1.13%) |
Jul 03, 2024 | 19.48 | 19.75 | 19.35 | 19.55 | 14,323 | +0.29(+1.51%) |
Jul 02, 2024 | 19.78 | 19.88 | 19.25 | 19.26 | 15,660 | -0.61(-3.07%) |
Jul 01, 2024 | 20.41 | 20.41 | 19.81 | 19.87 | 11,293 | -0.58(-2.84%) |
Jun 28, 2024 | 20.57 | 20.85 | 20.01 | 20.45 | 128,575 | +0.07(+0.34%) |
Jun 27, 2024 | 20.27 | 20.38 | 20.08 | 20.38 | 6,933 | +0.36(+1.80%) |
Jun 26, 2024 | 20.01 | 20.30 | 19.89 | 20.02 | 12,388 | -0.08(-0.40%) |
Jun 25, 2024 | 20.20 | 20.39 | 20.10 | 20.10 | 8,565 | +0.04(+0.20%) |
Jun 24, 2024 | 19.59 | 20.49 | 19.59 | 20.06 | 6,910 | +0.33(+1.67%) |
Jun 21, 2024 | 20.23 | 20.30 | 19.73 | 19.73 | 25,568 | -0.52(-2.57%) |
Jun 20, 2024 | 20.33 | 20.33 | 19.95 | 20.25 | 4,580 | -0.14(-0.69%) |
Jun 18, 2024 | 20.36 | 20.39 | 20.15 | 20.39 | 8,342 | +0.19(+0.94%) |
Jun 17, 2024 | 20.10 | 20.52 | 20.10 | 20.20 | 5,807 | -0.11(-0.54%) |
Jun 14, 2024 | 20.28 | 20.39 | 20.28 | 20.31 | 5,133 | -0.23(-1.12%) |
Jun 13, 2024 | 20.74 | 20.93 | 20.54 | 20.54 | 6,727 | -0.20(-0.96%) |
Jun 12, 2024 | 20.74 | 21.40 | 20.74 | 20.74 | 13,673 | +0.36(+1.77%) |
Jun 11, 2024 | 20.21 | 20.38 | 20.04 | 20.38 | 5,514 | +0.17(+0.84%) |
Jun 10, 2024 | 20.02 | 20.21 | 20.02 | 20.21 | 6,882 | -0.04(-0.20%) |
Jun 07, 2024 | 20.25 | 20.39 | 20.08 | 20.25 | 5,796 | -0.05(-0.25%) |
Jun 06, 2024 | 20.70 | 20.70 | 19.99 | 20.30 | 8,216 | -0.52(-2.50%) |
Jun 05, 2024 | 19.84 | 20.82 | 19.84 | 20.82 | 7,337 | +0.30(+1.46%) |
Jun 04, 2024 | 20.46 | 20.56 | 20.09 | 20.52 | 6,157 | -0.10(-0.48%) |
Jun 03, 2024 | 20.75 | 20.99 | 20.59 | 20.62 | 6,057 | -0.08(-0.39%) |
May 31, 2024 | 20.46 | 20.75 | 20.38 | 20.70 | 8,632 | +0.08(+0.39%) |
May 30, 2024 | 20.57 | 20.62 | 20.40 | 20.62 | 5,814 | +0.60(+3.00%) |
May 29, 2024 | 20.58 | 20.58 | 19.95 | 20.02 | 10,223 | -0.55(-2.67%) |
May 28, 2024 | 20.19 | 20.66 | 20.19 | 20.57 | 6,226 | +0.39(+1.93%) |
May 24, 2024 | 19.98 | 20.18 | 19.76 | 20.18 | 10,185 | +0.30(+1.51%) |
May 23, 2024 | 20.22 | 20.22 | 19.51 | 19.88 | 20,304 | -0.42(-2.07%) |
May 22, 2024 | 20.65 | 20.65 | 20.11 | 20.30 | 9,651 | -0.28(-1.36%) |
May 21, 2024 | 20.48 | 20.61 | 20.48 | 20.58 | 9,671 | -0.02(-0.10%) |
May 20, 2024 | 20.50 | 20.67 | 20.49 | 20.60 | 4,627 | -0.04(-0.19%) |
May 17, 2024 | 20.85 | 20.89 | 19.88 | 20.64 | 15,411 | -0.11(-0.53%) |
May 16, 2024 | 20.85 | 21.10 | 20.52 | 20.75 | 9,290 | +0.00(+0.00%) |
May 15, 2024 | 20.91 | 21.16 | 20.62 | 20.75 | 21,582 | +0.00(+0.00%) |
May 14, 2024 | 20.72 | 20.79 | 20.20 | 20.75 | 8,751 | +0.30(+1.47%) |
May 13, 2024 | 20.72 | 20.82 | 20.40 | 20.45 | 6,525 | -0.32(-1.54%) |
May 10, 2024 | 20.88 | 20.88 | 20.48 | 20.77 | 5,322 | -0.23(-1.10%) |
May 09, 2024 | 20.60 | 21.00 | 20.42 | 21.00 | 6,205 | +0.35(+1.69%) |
May 08, 2024 | 21.17 | 21.17 | 20.57 | 20.65 | 4,584 | -0.58(-2.73%) |
May 07, 2024 | 21.48 | 21.57 | 21.17 | 21.23 | 7,188 | -0.17(-0.79%) |
May 06, 2024 | 21.38 | 21.59 | 21.07 | 21.40 | 8,624 | +0.02(+0.09%) |
May 03, 2024 | 20.63 | 21.38 | 20.63 | 21.38 | 8,015 | +0.17(+0.80%) |
May 02, 2024 | 20.72 | 21.35 | 20.72 | 21.21 | 10,015 | +0.27(+1.29%) |