Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.82 | 23.39 | 22.72 | 23.32 | 8,827 | +0.45(+1.97%) |
Jul 19, 2024 | 23.53 | 23.80 | 22.70 | 22.87 | 20,223 | -0.61(-2.60%) |
Jul 18, 2024 | 23.70 | 23.90 | 23.37 | 23.48 | 8,086 | -0.51(-2.13%) |
Jul 17, 2024 | 23.93 | 24.10 | 23.36 | 23.99 | 22,930 | +0.10(+0.42%) |
Jul 16, 2024 | 23.60 | 24.00 | 23.27 | 23.89 | 27,727 | +0.30(+1.27%) |
Jul 15, 2024 | 23.95 | 23.99 | 23.12 | 23.59 | 31,442 | +0.00(+0.00%) |
Jul 12, 2024 | 23.73 | 23.95 | 22.70 | 23.59 | 20,557 | +0.19(+0.81%) |
Jul 11, 2024 | 22.15 | 23.50 | 22.15 | 23.40 | 26,442 | +1.52(+6.95%) |
Jul 10, 2024 | 21.60 | 22.05 | 21.19 | 21.88 | 25,034 | +0.49(+2.29%) |
Jul 09, 2024 | 21.59 | 22.18 | 21.25 | 21.39 | 10,195 | -0.13(-0.60%) |
Jul 08, 2024 | 21.32 | 21.95 | 21.32 | 21.52 | 12,722 | +0.23(+1.08%) |
Jul 05, 2024 | 21.51 | 21.70 | 20.70 | 21.29 | 13,243 | -0.03(-0.14%) |
Jul 03, 2024 | 21.78 | 21.78 | 20.95 | 21.32 | 8,321 | +0.05(+0.24%) |
Jul 02, 2024 | 22.16 | 22.75 | 21.04 | 21.27 | 35,775 | -0.89(-4.02%) |
Jul 01, 2024 | 21.83 | 22.56 | 21.20 | 22.16 | 24,911 | +0.11(+0.50%) |
Jun 28, 2024 | 20.25 | 22.26 | 20.10 | 22.05 | 95,315 | +1.98(+9.87%) |
Jun 27, 2024 | 19.62 | 20.07 | 19.24 | 20.07 | 12,002 | +0.45(+2.29%) |
Jun 26, 2024 | 19.84 | 19.95 | 19.31 | 19.62 | 11,749 | -0.26(-1.31%) |
Jun 25, 2024 | 20.23 | 20.23 | 19.61 | 19.88 | 11,365 | -0.08(-0.40%) |
Jun 24, 2024 | 20.00 | 20.39 | 19.90 | 19.96 | 10,332 | -0.06(-0.30%) |
Jun 21, 2024 | 19.95 | 20.11 | 19.90 | 20.02 | 24,257 | -0.01(-0.05%) |
Jun 20, 2024 | 20.08 | 20.40 | 19.84 | 20.03 | 8,387 | +0.10(+0.50%) |
Jun 18, 2024 | 20.09 | 20.11 | 19.71 | 19.93 | 14,804 | +0.00(+0.00%) |
Jun 17, 2024 | 19.62 | 20.50 | 19.58 | 19.93 | 21,139 | +0.07(+0.35%) |
Jun 14, 2024 | 20.40 | 20.59 | 19.52 | 19.86 | 17,632 | -0.62(-3.03%) |
Jun 13, 2024 | 20.50 | 20.70 | 20.06 | 20.48 | 8,130 | +0.00(+0.00%) |
Jun 12, 2024 | 20.57 | 20.58 | 20.03 | 20.48 | 10,506 | +0.36(+1.79%) |
Jun 11, 2024 | 20.25 | 20.52 | 19.61 | 20.12 | 16,061 | -0.05(-0.25%) |
Jun 10, 2024 | 20.59 | 20.90 | 19.99 | 20.17 | 14,197 | -0.42(-2.04%) |
Jun 07, 2024 | 20.97 | 20.97 | 20.56 | 20.59 | 14,859 | -0.29(-1.39%) |
Jun 06, 2024 | 21.10 | 21.10 | 20.65 | 20.88 | 5,984 | -0.18(-0.85%) |
Jun 05, 2024 | 20.85 | 21.11 | 20.71 | 21.06 | 16,230 | +0.27(+1.30%) |
Jun 04, 2024 | 21.00 | 21.00 | 20.75 | 20.79 | 10,379 | -0.37(-1.75%) |
Jun 03, 2024 | 20.84 | 21.39 | 20.78 | 21.16 | 12,838 | +0.52(+2.52%) |
May 31, 2024 | 20.80 | 20.98 | 20.64 | 20.64 | 18,958 | -0.05(-0.24%) |
May 30, 2024 | 20.86 | 21.15 | 20.50 | 20.69 | 19,469 | -0.19(-0.91%) |
May 29, 2024 | 21.00 | 21.50 | 20.80 | 20.88 | 23,105 | -0.31(-1.46%) |
May 28, 2024 | 21.20 | 21.86 | 21.02 | 21.19 | 21,653 | +0.19(+0.90%) |
May 24, 2024 | 20.97 | 21.54 | 20.97 | 21.00 | 23,994 | -0.11(-0.52%) |
May 23, 2024 | 22.80 | 22.80 | 21.02 | 21.11 | 28,411 | -1.30(-5.80%) |
May 22, 2024 | 23.26 | 23.48 | 22.41 | 22.41 | 23,311 | -0.84(-3.61%) |
May 21, 2024 | 23.20 | 23.32 | 23.01 | 23.25 | 46,977 | -0.01(-0.04%) |
May 20, 2024 | 23.26 | 23.49 | 22.97 | 23.26 | 26,289 | -0.04(-0.17%) |
May 17, 2024 | 23.00 | 23.45 | 22.54 | 23.30 | 41,692 | +0.28(+1.22%) |
May 16, 2024 | 22.76 | 23.08 | 22.01 | 23.02 | 14,016 | +0.41(+1.81%) |
May 15, 2024 | 22.34 | 22.69 | 21.80 | 22.61 | 23,183 | +0.29(+1.30%) |
May 14, 2024 | 21.24 | 22.32 | 19.99 | 22.32 | 24,665 | +1.41(+6.74%) |
May 13, 2024 | 21.00 | 21.00 | 19.83 | 20.91 | 17,273 | +0.06(+0.29%) |
May 10, 2024 | 20.31 | 20.85 | 20.12 | 20.85 | 10,971 | +0.54(+2.66%) |
May 09, 2024 | 20.46 | 20.46 | 20.02 | 20.31 | 10,257 | -0.09(-0.44%) |
May 08, 2024 | 20.40 | 20.40 | 20.21 | 20.40 | 7,982 | +0.00(+0.00%) |
May 07, 2024 | 20.23 | 20.55 | 20.05 | 20.40 | 10,427 | +0.17(+0.84%) |
May 06, 2024 | 20.09 | 20.60 | 19.64 | 20.23 | 10,899 | +0.11(+0.55%) |
May 03, 2024 | 20.15 | 20.31 | 19.22 | 20.12 | 6,847 | +0.00(+0.00%) |
May 02, 2024 | 19.83 | 20.39 | 19.83 | 20.12 | 10,591 | +0.20(+1.00%) |