Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.36 | 24.49 | 23.36 | 23.99 | 277,699 | +0.76(+3.27%) |
Jul 15, 2024 | 22.86 | 23.56 | 22.86 | 23.23 | 153,513 | +0.65(+2.88%) |
Jul 12, 2024 | 22.80 | 22.85 | 22.48 | 22.58 | 114,051 | +0.03(+0.13%) |
Jul 11, 2024 | 22.00 | 22.72 | 21.82 | 22.55 | 231,875 | +1.00(+4.64%) |
Jul 10, 2024 | 21.25 | 21.60 | 21.17 | 21.55 | 106,347 | +0.31(+1.46%) |
Jul 09, 2024 | 20.78 | 21.25 | 20.75 | 21.24 | 128,937 | +0.36(+1.72%) |
Jul 08, 2024 | 20.82 | 21.03 | 20.78 | 20.88 | 84,707 | +0.21(+1.02%) |
Jul 05, 2024 | 20.96 | 20.97 | 20.55 | 20.67 | 143,713 | -0.33(-1.57%) |
Jul 03, 2024 | 21.48 | 21.48 | 20.97 | 21.00 | 128,966 | -0.40(-1.87%) |
Jul 02, 2024 | 21.32 | 21.62 | 21.21 | 21.40 | 95,596 | -0.06(-0.28%) |
Jul 01, 2024 | 21.33 | 21.47 | 21.08 | 21.46 | 137,914 | +0.26(+1.23%) |
Jun 28, 2024 | 20.92 | 21.43 | 20.80 | 21.20 | 984,319 | +0.46(+2.22%) |
Jun 27, 2024 | 20.76 | 20.93 | 20.53 | 20.74 | 138,510 | +0.03(+0.14%) |
Jun 26, 2024 | 20.37 | 20.73 | 20.19 | 20.71 | 176,889 | +0.20(+0.98%) |
Jun 25, 2024 | 20.36 | 20.60 | 20.22 | 20.51 | 135,707 | +0.12(+0.59%) |
Jun 24, 2024 | 20.21 | 20.50 | 20.12 | 20.39 | 101,940 | +0.31(+1.54%) |
Jun 21, 2024 | 20.34 | 20.34 | 19.89 | 20.08 | 694,027 | -0.31(-1.52%) |
Jun 20, 2024 | 20.44 | 20.58 | 20.29 | 20.39 | 111,801 | -0.02(-0.10%) |
Jun 18, 2024 | 20.18 | 20.70 | 20.18 | 20.41 | 136,537 | +0.16(+0.79%) |
Jun 17, 2024 | 19.70 | 20.32 | 19.68 | 20.25 | 156,792 | +0.52(+2.64%) |
Jun 14, 2024 | 19.79 | 19.83 | 19.55 | 19.73 | 76,101 | -0.25(-1.25%) |
Jun 13, 2024 | 20.17 | 20.23 | 19.77 | 19.98 | 96,154 | -0.34(-1.67%) |
Jun 12, 2024 | 20.21 | 20.68 | 20.04 | 20.32 | 133,921 | +0.60(+3.04%) |
Jun 11, 2024 | 19.82 | 19.87 | 19.65 | 19.72 | 103,304 | -0.33(-1.65%) |
Jun 10, 2024 | 20.05 | 20.17 | 19.91 | 20.05 | 120,434 | -0.28(-1.38%) |
Jun 07, 2024 | 20.08 | 20.55 | 20.08 | 20.33 | 141,034 | +0.02(+0.10%) |
Jun 06, 2024 | 20.18 | 20.36 | 20.07 | 20.31 | 96,840 | +0.06(+0.30%) |
Jun 05, 2024 | 19.78 | 20.30 | 19.60 | 20.25 | 329,710 | +0.67(+3.42%) |
Jun 04, 2024 | 19.74 | 19.80 | 19.52 | 19.58 | 238,852 | -0.34(-1.71%) |
Jun 03, 2024 | 20.40 | 20.40 | 19.89 | 19.92 | 97,223 | -0.36(-1.78%) |
May 31, 2024 | 20.29 | 20.37 | 20.19 | 20.28 | 87,994 | +0.07(+0.35%) |
May 30, 2024 | 20.18 | 20.27 | 20.07 | 20.21 | 86,977 | +0.27(+1.34%) |
May 29, 2024 | 19.96 | 20.03 | 19.70 | 19.94 | 129,457 | -0.30(-1.46%) |
May 28, 2024 | 20.42 | 20.45 | 20.17 | 20.24 | 72,317 | -0.16(-0.77%) |
May 24, 2024 | 20.43 | 20.56 | 20.30 | 20.40 | 74,632 | +0.09(+0.44%) |
May 23, 2024 | 20.72 | 20.72 | 20.05 | 20.31 | 310,669 | -0.45(-2.19%) |
May 22, 2024 | 20.83 | 20.98 | 20.56 | 20.76 | 86,747 | -0.14(-0.66%) |
May 21, 2024 | 20.74 | 20.98 | 20.74 | 20.90 | 87,945 | +0.07(+0.33%) |
May 20, 2024 | 21.19 | 21.25 | 20.81 | 20.83 | 70,842 | -0.38(-1.77%) |
May 17, 2024 | 21.17 | 21.38 | 21.12 | 21.21 | 93,461 | +0.09(+0.42%) |
May 16, 2024 | 21.00 | 21.14 | 20.95 | 21.12 | 78,930 | +0.10(+0.47%) |
May 15, 2024 | 21.19 | 21.19 | 20.86 | 21.02 | 110,549 | +0.01(+0.05%) |
May 14, 2024 | 21.12 | 21.17 | 20.85 | 21.01 | 66,471 | +0.10(+0.47%) |
May 13, 2024 | 21.03 | 21.11 | 20.86 | 20.91 | 118,780 | -0.01(-0.05%) |
May 10, 2024 | 20.88 | 20.97 | 20.60 | 20.92 | 131,425 | +0.01(+0.05%) |
May 09, 2024 | 20.91 | 20.91 | 20.69 | 20.91 | 97,353 | +0.05(+0.24%) |
May 08, 2024 | 20.33 | 20.87 | 20.33 | 20.86 | 75,733 | +0.36(+1.73%) |
May 07, 2024 | 20.78 | 20.88 | 20.51 | 20.51 | 69,185 | -0.13(-0.62%) |
May 06, 2024 | 20.71 | 20.82 | 20.62 | 20.63 | 106,988 | +0.05(+0.24%) |
May 03, 2024 | 20.54 | 20.75 | 20.36 | 20.59 | 136,774 | +0.31(+1.51%) |
May 02, 2024 | 20.18 | 20.33 | 20.13 | 20.28 | 78,247 | +0.24(+1.18%) |