Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 22.87 | 23.21 | 22.46 | 22.67 | 865,763 | -0.54(-2.33%) |
Jul 22, 2024 | 21.90 | 23.24 | 21.38 | 23.21 | 675,910 | +1.84(+8.61%) |
Jul 19, 2024 | 21.88 | 21.98 | 21.16 | 21.37 | 508,121 | -0.42(-1.93%) |
Jul 18, 2024 | 22.96 | 23.06 | 21.47 | 21.79 | 582,983 | -1.38(-5.96%) |
Jul 17, 2024 | 23.49 | 24.57 | 23.11 | 23.17 | 679,768 | -0.85(-3.54%) |
Jul 16, 2024 | 23.02 | 24.24 | 22.85 | 24.02 | 791,175 | +1.33(+5.86%) |
Jul 15, 2024 | 22.59 | 23.00 | 22.22 | 22.69 | 660,067 | +0.29(+1.29%) |
Jul 12, 2024 | 21.89 | 22.67 | 21.80 | 22.40 | 652,610 | +0.84(+3.90%) |
Jul 11, 2024 | 21.27 | 21.80 | 20.94 | 21.56 | 824,515 | +0.98(+4.76%) |
Jul 10, 2024 | 20.55 | 20.71 | 20.05 | 20.58 | 429,719 | +0.07(+0.34%) |
Jul 09, 2024 | 21.04 | 21.09 | 20.24 | 20.51 | 599,921 | -0.68(-3.21%) |
Jul 08, 2024 | 21.16 | 21.78 | 20.82 | 21.19 | 666,077 | +0.48(+2.32%) |
Jul 05, 2024 | 20.09 | 20.84 | 19.84 | 20.71 | 421,040 | +0.61(+3.03%) |
Jul 03, 2024 | 20.50 | 20.50 | 19.81 | 20.10 | 404,145 | -0.23(-1.13%) |
Jul 02, 2024 | 19.28 | 20.36 | 19.01 | 20.33 | 1,074,503 | +1.57(+8.37%) |
Jul 01, 2024 | 19.29 | 19.47 | 18.74 | 18.76 | 599,539 | -0.58(-3.00%) |
Jun 28, 2024 | 19.51 | 19.72 | 18.91 | 19.34 | 1,052,577 | -0.11(-0.57%) |
Jun 27, 2024 | 18.65 | 19.55 | 18.21 | 19.45 | 966,612 | +0.80(+4.29%) |
Jun 26, 2024 | 18.60 | 18.85 | 18.44 | 18.65 | 636,066 | -0.05(-0.27%) |
Jun 25, 2024 | 19.40 | 19.64 | 18.69 | 18.70 | 495,926 | -0.71(-3.66%) |
Jun 24, 2024 | 18.80 | 19.80 | 18.74 | 19.41 | 615,109 | +0.63(+3.35%) |
Jun 21, 2024 | 18.83 | 19.00 | 18.60 | 18.78 | 1,197,311 | -0.17(-0.90%) |
Jun 20, 2024 | 19.27 | 19.33 | 18.82 | 18.95 | 853,370 | -0.37(-1.92%) |
Jun 18, 2024 | 19.82 | 19.84 | 19.20 | 19.32 | 823,776 | -0.57(-2.87%) |
Jun 17, 2024 | 20.50 | 20.57 | 19.78 | 19.89 | 768,337 | -0.74(-3.59%) |
Jun 14, 2024 | 20.87 | 21.07 | 20.57 | 20.63 | 519,725 | -0.59(-2.78%) |
Jun 13, 2024 | 21.74 | 21.91 | 20.85 | 21.22 | 726,584 | -0.42(-1.94%) |
Jun 12, 2024 | 21.82 | 22.66 | 21.46 | 21.64 | 676,798 | +0.64(+3.05%) |
Jun 11, 2024 | 21.14 | 21.14 | 20.56 | 21.00 | 685,845 | -0.35(-1.64%) |
Jun 10, 2024 | 21.40 | 21.40 | 20.67 | 21.35 | 784,367 | -0.39(-1.79%) |
Jun 07, 2024 | 22.93 | 22.93 | 21.72 | 21.74 | 486,456 | -1.66(-7.09%) |
Jun 06, 2024 | 23.33 | 23.43 | 22.61 | 23.40 | 607,717 | -0.07(-0.30%) |
Jun 05, 2024 | 21.48 | 23.47 | 21.31 | 23.47 | 822,467 | +2.17(+10.19%) |
Jun 04, 2024 | 21.47 | 21.55 | 21.11 | 21.30 | 496,329 | -0.26(-1.21%) |
Jun 03, 2024 | 21.86 | 22.27 | 21.50 | 21.56 | 801,444 | +0.04(+0.19%) |
May 31, 2024 | 21.91 | 22.28 | 21.48 | 21.52 | 589,252 | -0.26(-1.19%) |
May 30, 2024 | 21.56 | 21.92 | 21.46 | 21.78 | 671,422 | +0.37(+1.73%) |
May 29, 2024 | 21.56 | 21.77 | 21.22 | 21.41 | 498,702 | -0.70(-3.17%) |
May 28, 2024 | 22.19 | 22.28 | 21.69 | 22.11 | 524,669 | +0.13(+0.59%) |
May 24, 2024 | 21.94 | 22.28 | 21.68 | 21.98 | 445,447 | +0.16(+0.73%) |
May 23, 2024 | 22.73 | 22.80 | 21.66 | 21.82 | 558,780 | -0.83(-3.66%) |
May 22, 2024 | 22.00 | 23.37 | 21.75 | 22.65 | 860,546 | +0.61(+2.77%) |
May 21, 2024 | 22.38 | 22.57 | 21.92 | 22.04 | 604,426 | -0.56(-2.48%) |
May 20, 2024 | 22.80 | 22.80 | 22.17 | 22.60 | 642,144 | -0.16(-0.70%) |
May 17, 2024 | 22.97 | 23.07 | 22.63 | 22.76 | 498,083 | -0.14(-0.61%) |
May 16, 2024 | 23.24 | 23.24 | 22.53 | 22.90 | 684,497 | -0.46(-1.97%) |
May 15, 2024 | 23.85 | 24.09 | 23.13 | 23.36 | 712,780 | +0.11(+0.47%) |
May 14, 2024 | 23.57 | 24.60 | 22.91 | 23.25 | 713,363 | +0.07(+0.30%) |
May 13, 2024 | 22.82 | 23.52 | 22.82 | 23.18 | 1,010,049 | +0.45(+1.98%) |
May 10, 2024 | 23.03 | 23.20 | 22.42 | 22.73 | 661,912 | -0.41(-1.77%) |
May 09, 2024 | 23.26 | 23.53 | 23.01 | 23.14 | 619,147 | -0.08(-0.34%) |
May 08, 2024 | 23.22 | 23.39 | 22.88 | 23.22 | 761,748 | -0.50(-2.11%) |
May 07, 2024 | 24.10 | 24.15 | 23.52 | 23.72 | 569,009 | -0.33(-1.37%) |
May 06, 2024 | 23.89 | 24.65 | 23.56 | 24.05 | 700,231 | +0.37(+1.56%) |
May 03, 2024 | 23.72 | 25.19 | 23.59 | 23.68 | 1,016,971 | +0.49(+2.11%) |
May 02, 2024 | 22.90 | 24.22 | 22.32 | 23.19 | 2,818,484 | -2.07(-8.19%) |