Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.89 | 23.66 | 22.75 | 23.12 | 159,400 | +0.32(+1.40%) |
Jul 19, 2024 | 21.74 | 23.01 | 21.74 | 22.80 | 36,122 | +0.87(+3.97%) |
Jul 18, 2024 | 22.62 | 22.62 | 21.50 | 21.93 | 46,256 | -0.69(-3.05%) |
Jul 17, 2024 | 22.75 | 23.12 | 22.25 | 22.62 | 143,863 | -0.01(-0.04%) |
Jul 16, 2024 | 21.51 | 22.76 | 21.37 | 22.63 | 116,491 | +1.12(+5.21%) |
Jul 15, 2024 | 21.75 | 21.85 | 21.14 | 21.51 | 79,727 | -0.24(-1.10%) |
Jul 12, 2024 | 20.87 | 22.23 | 20.87 | 21.75 | 172,628 | +1.00(+4.82%) |
Jul 11, 2024 | 19.98 | 20.80 | 19.63 | 20.75 | 79,627 | +0.81(+4.06%) |
Jul 10, 2024 | 19.76 | 19.94 | 19.23 | 19.94 | 37,001 | +0.27(+1.37%) |
Jul 09, 2024 | 19.17 | 19.90 | 18.95 | 19.67 | 37,308 | +0.45(+2.34%) |
Jul 08, 2024 | 19.30 | 19.30 | 18.35 | 19.22 | 53,218 | +0.03(+0.16%) |
Jul 05, 2024 | 18.78 | 19.19 | 18.41 | 19.19 | 55,475 | +0.63(+3.39%) |
Jul 03, 2024 | 18.18 | 18.56 | 17.82 | 18.56 | 28,812 | +0.48(+2.65%) |
Jul 02, 2024 | 18.93 | 19.05 | 17.95 | 18.08 | 49,310 | -0.73(-3.88%) |
Jul 01, 2024 | 18.07 | 18.97 | 17.86 | 18.81 | 108,530 | +0.74(+4.10%) |
Jun 28, 2024 | 17.17 | 18.49 | 16.64 | 18.07 | 260,331 | +1.01(+5.92%) |
Jun 27, 2024 | 17.36 | 17.58 | 16.89 | 17.06 | 58,134 | -0.18(-1.04%) |
Jun 26, 2024 | 17.44 | 17.53 | 16.86 | 17.24 | 64,863 | -0.31(-1.77%) |
Jun 25, 2024 | 17.72 | 17.72 | 17.30 | 17.55 | 51,697 | +0.29(+1.68%) |
Jun 24, 2024 | 16.90 | 17.35 | 16.59 | 17.26 | 48,377 | +0.47(+2.80%) |
Jun 21, 2024 | 17.86 | 17.86 | 16.61 | 16.79 | 133,894 | -1.07(-5.99%) |
Jun 20, 2024 | 17.50 | 18.05 | 17.10 | 17.86 | 85,081 | +0.58(+3.36%) |
Jun 18, 2024 | 18.81 | 18.81 | 17.28 | 17.28 | 72,688 | -1.55(-8.23%) |
Jun 17, 2024 | 18.85 | 19.01 | 18.52 | 18.83 | 85,378 | +0.07(+0.37%) |
Jun 14, 2024 | 18.85 | 18.97 | 18.51 | 18.76 | 88,914 | +0.04(+0.21%) |
Jun 13, 2024 | 19.74 | 19.77 | 18.20 | 18.72 | 113,409 | -1.12(-5.65%) |
Jun 12, 2024 | 19.75 | 20.30 | 19.62 | 19.84 | 253,895 | +0.20(+1.02%) |
Jun 11, 2024 | 20.49 | 21.21 | 19.11 | 19.64 | 374,257 | -5.28(-21.19%) |
Jun 10, 2024 | 23.53 | 25.20 | 22.69 | 24.92 | 147,800 | +1.15(+4.84%) |
Jun 07, 2024 | 23.90 | 24.80 | 22.25 | 23.77 | 106,118 | -0.44(-1.82%) |
Jun 06, 2024 | 25.32 | 25.32 | 24.21 | 24.21 | 72,814 | -0.86(-3.43%) |
Jun 05, 2024 | 23.70 | 25.27 | 22.33 | 25.07 | 66,991 | +1.47(+6.23%) |
Jun 04, 2024 | 25.00 | 25.00 | 22.93 | 23.60 | 41,747 | -1.37(-5.49%) |
Jun 03, 2024 | 24.50 | 25.18 | 24.15 | 24.97 | 64,645 | +1.05(+4.39%) |
May 31, 2024 | 24.62 | 24.69 | 23.65 | 23.92 | 34,108 | -0.54(-2.21%) |
May 30, 2024 | 24.25 | 24.61 | 23.80 | 24.46 | 72,472 | +0.61(+2.56%) |
May 29, 2024 | 24.75 | 24.75 | 22.74 | 23.85 | 94,062 | -0.54(-2.21%) |
May 28, 2024 | 20.62 | 24.39 | 20.35 | 24.39 | 292,122 | +4.12(+20.33%) |
May 24, 2024 | 20.68 | 20.68 | 20.05 | 20.27 | 17,775 | -0.41(-1.98%) |
May 23, 2024 | 21.55 | 21.55 | 20.59 | 20.68 | 22,816 | -0.93(-4.30%) |
May 22, 2024 | 21.75 | 21.81 | 21.20 | 21.61 | 31,002 | +0.08(+0.37%) |
May 21, 2024 | 21.92 | 22.00 | 21.15 | 21.53 | 31,656 | -0.40(-1.82%) |
May 20, 2024 | 21.27 | 21.97 | 21.20 | 21.93 | 37,954 | +0.60(+2.81%) |
May 17, 2024 | 20.56 | 21.33 | 20.32 | 21.33 | 38,514 | +0.97(+4.76%) |
May 16, 2024 | 19.85 | 21.14 | 19.70 | 20.36 | 91,522 | +0.55(+2.78%) |
May 15, 2024 | 19.50 | 19.95 | 19.20 | 19.81 | 47,711 | +0.37(+1.90%) |
May 14, 2024 | 18.75 | 19.49 | 18.66 | 19.44 | 95,466 | +0.78(+4.18%) |
May 13, 2024 | 19.22 | 19.22 | 18.36 | 18.66 | 19,722 | -0.23(-1.22%) |
May 10, 2024 | 19.13 | 19.13 | 18.50 | 18.89 | 27,078 | +0.06(+0.32%) |
May 09, 2024 | 18.06 | 18.95 | 18.06 | 18.83 | 47,158 | +0.63(+3.46%) |
May 08, 2024 | 18.85 | 19.09 | 18.02 | 18.20 | 51,763 | -0.75(-3.96%) |
May 07, 2024 | 19.29 | 19.30 | 18.74 | 18.95 | 61,091 | -0.37(-1.92%) |
May 06, 2024 | 19.75 | 19.75 | 19.15 | 19.32 | 43,041 | +0.14(+0.73%) |
May 03, 2024 | 19.45 | 19.45 | 19.01 | 19.18 | 181,331 | -0.30(-1.54%) |
May 02, 2024 | 21.71 | 21.71 | 19.10 | 19.48 | 145,824 | -2.09(-9.69%) |