Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.92 | 21.99 | 20.85 | 20.99 | 355,353 | -0.03(-0.14%) |
Jul 25, 2024 | 21.22 | 21.30 | 20.58 | 21.02 | 379,126 | -0.07(-0.33%) |
Jul 24, 2024 | 21.47 | 22.46 | 20.91 | 21.09 | 541,065 | -0.65(-2.99%) |
Jul 23, 2024 | 21.26 | 21.87 | 21.26 | 21.74 | 111,994 | +0.32(+1.49%) |
Jul 22, 2024 | 20.72 | 21.68 | 20.72 | 21.42 | 150,816 | +0.75(+3.63%) |
Jul 19, 2024 | 20.36 | 21.01 | 20.13 | 20.67 | 122,332 | +0.36(+1.77%) |
Jul 18, 2024 | 20.29 | 20.46 | 20.02 | 20.31 | 125,350 | -0.11(-0.54%) |
Jul 17, 2024 | 20.74 | 21.70 | 19.86 | 20.42 | 75,805 | -0.37(-1.78%) |
Jul 16, 2024 | 20.62 | 20.90 | 20.06 | 20.79 | 157,582 | +0.30(+1.46%) |
Jul 15, 2024 | 20.83 | 21.89 | 20.05 | 20.49 | 72,435 | -0.11(-0.53%) |
Jul 12, 2024 | 21.47 | 21.69 | 20.30 | 20.60 | 170,270 | -0.57(-2.69%) |
Jul 11, 2024 | 20.09 | 21.73 | 20.09 | 21.17 | 750,769 | +1.16(+5.80%) |
Jul 10, 2024 | 19.14 | 20.30 | 19.01 | 20.01 | 208,381 | +0.77(+4.00%) |
Jul 09, 2024 | 18.98 | 19.67 | 18.51 | 19.24 | 209,622 | +0.28(+1.48%) |
Jul 08, 2024 | 18.44 | 19.44 | 18.34 | 18.96 | 288,597 | +0.75(+4.12%) |
Jul 05, 2024 | 18.00 | 18.62 | 17.55 | 18.21 | 119,692 | +0.24(+1.34%) |
Jul 03, 2024 | 18.28 | 18.48 | 17.57 | 17.97 | 67,670 | -0.09(-0.50%) |
Jul 02, 2024 | 18.62 | 18.70 | 17.80 | 18.06 | 299,212 | -0.68(-3.63%) |
Jul 01, 2024 | 18.78 | 19.20 | 18.70 | 18.74 | 156,576 | -0.26(-1.37%) |
Jun 28, 2024 | 20.00 | 20.00 | 18.95 | 19.00 | 290,651 | +0.00(+0.00%) |
Jun 27, 2024 | 18.36 | 19.58 | 18.36 | 19.00 | 480,273 | +0.69(+3.77%) |
Jun 26, 2024 | 19.68 | 19.68 | 18.11 | 18.31 | 188,099 | -1.64(-8.22%) |
Jun 25, 2024 | 20.08 | 20.90 | 19.72 | 19.95 | 90,094 | -0.41(-2.01%) |
Jun 24, 2024 | 19.65 | 21.00 | 19.30 | 20.36 | 230,164 | +0.71(+3.61%) |
Jun 21, 2024 | 18.96 | 19.79 | 18.73 | 19.65 | 333,900 | +0.75(+3.97%) |
Jun 20, 2024 | 19.50 | 19.86 | 18.01 | 18.90 | 233,762 | +0.00(+0.00%) |
Jun 18, 2024 | 19.22 | 19.50 | 18.23 | 18.90 | 105,978 | -0.10(-0.53%) |
Jun 17, 2024 | 19.18 | 19.31 | 17.24 | 19.00 | 121,100 | -0.30(-1.55%) |
Jun 14, 2024 | 19.37 | 19.86 | 18.97 | 19.30 | 45,370 | -0.42(-2.13%) |
Jun 13, 2024 | 20.59 | 21.38 | 19.53 | 19.72 | 95,466 | -1.08(-5.19%) |
Jun 12, 2024 | 20.85 | 21.80 | 20.54 | 20.80 | 61,541 | -0.05(-0.24%) |
Jun 11, 2024 | 20.81 | 21.75 | 20.50 | 20.85 | 55,807 | +0.06(+0.29%) |
Jun 10, 2024 | 20.22 | 20.81 | 20.16 | 20.79 | 100,658 | +0.31(+1.51%) |
Jun 07, 2024 | 20.00 | 20.64 | 20.00 | 20.48 | 71,107 | +0.18(+0.89%) |
Jun 06, 2024 | 20.26 | 20.54 | 19.74 | 20.30 | 155,231 | +0.30(+1.50%) |
Jun 05, 2024 | 19.83 | 20.23 | 19.62 | 20.00 | 82,197 | +0.16(+0.81%) |
Jun 04, 2024 | 20.56 | 20.91 | 19.60 | 19.84 | 86,871 | -0.79(-3.83%) |
Jun 03, 2024 | 20.88 | 21.27 | 20.47 | 20.63 | 134,385 | -0.36(-1.72%) |
May 31, 2024 | 21.81 | 22.34 | 20.75 | 20.99 | 62,455 | -0.82(-3.76%) |
May 30, 2024 | 21.54 | 21.99 | 21.50 | 21.81 | 31,774 | +0.27(+1.25%) |
May 29, 2024 | 21.80 | 22.45 | 21.16 | 21.54 | 43,056 | -0.55(-2.49%) |
May 28, 2024 | 21.80 | 22.10 | 21.07 | 22.09 | 66,954 | +0.18(+0.82%) |
May 24, 2024 | 22.45 | 22.71 | 21.58 | 21.91 | 43,820 | -0.09(-0.41%) |
May 23, 2024 | 23.50 | 23.50 | 21.22 | 22.00 | 135,591 | -1.22(-5.25%) |
May 22, 2024 | 23.59 | 23.92 | 23.00 | 23.22 | 97,840 | -0.69(-2.89%) |
May 21, 2024 | 23.01 | 24.38 | 23.01 | 23.91 | 165,812 | +0.56(+2.40%) |
May 20, 2024 | 23.00 | 23.84 | 23.00 | 23.35 | 99,718 | +0.35(+1.52%) |
May 17, 2024 | 23.17 | 23.79 | 22.75 | 23.00 | 121,162 | +0.06(+0.26%) |
May 16, 2024 | 22.55 | 23.66 | 22.32 | 22.94 | 64,555 | +0.61(+2.73%) |
May 15, 2024 | 21.20 | 22.66 | 21.20 | 22.33 | 67,859 | +1.19(+5.63%) |
May 14, 2024 | 21.14 | 21.59 | 20.65 | 21.14 | 187,203 | +0.32(+1.54%) |
May 13, 2024 | 21.20 | 22.15 | 20.69 | 20.82 | 79,351 | -0.39(-1.84%) |
May 10, 2024 | 22.84 | 23.09 | 21.21 | 21.21 | 54,573 | -1.74(-7.58%) |
May 09, 2024 | 22.76 | 23.86 | 22.73 | 22.95 | 189,822 | +0.35(+1.55%) |
May 08, 2024 | 22.37 | 22.98 | 21.98 | 22.60 | 119,682 | +0.41(+1.85%) |
May 07, 2024 | 21.68 | 22.40 | 21.55 | 22.19 | 87,830 | +0.29(+1.32%) |
May 06, 2024 | 22.09 | 22.69 | 21.87 | 21.90 | 47,051 | -0.09(-0.41%) |
May 03, 2024 | 21.68 | 22.57 | 21.07 | 21.99 | 438,749 | +0.69(+3.24%) |
May 02, 2024 | 21.57 | 21.58 | 21.16 | 21.30 | 67,578 | -0.12(-0.56%) |