Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.96 | 24.88 | 23.70 | 24.63 | 443,577 | +0.90(+3.79%) |
Jul 19, 2024 | 23.94 | 24.31 | 23.55 | 23.73 | 786,562 | -0.13(-0.54%) |
Jul 18, 2024 | 24.24 | 24.78 | 23.09 | 23.86 | 492,861 | -0.05(-0.21%) |
Jul 17, 2024 | 24.41 | 25.05 | 23.86 | 23.91 | 749,175 | -1.11(-4.44%) |
Jul 16, 2024 | 24.59 | 25.10 | 24.05 | 25.02 | 561,192 | +0.37(+1.50%) |
Jul 15, 2024 | 24.19 | 25.23 | 23.99 | 24.65 | 647,599 | +0.79(+3.31%) |
Jul 12, 2024 | 23.86 | 24.30 | 23.50 | 23.86 | 480,771 | +0.39(+1.66%) |
Jul 11, 2024 | 22.50 | 23.60 | 22.02 | 23.47 | 717,613 | +1.62(+7.41%) |
Jul 10, 2024 | 21.65 | 22.02 | 21.31 | 21.85 | 325,252 | +0.39(+1.82%) |
Jul 09, 2024 | 21.37 | 21.73 | 21.22 | 21.46 | 591,095 | -0.05(-0.23%) |
Jul 08, 2024 | 21.44 | 21.66 | 21.28 | 21.51 | 251,813 | +0.37(+1.75%) |
Jul 05, 2024 | 21.61 | 21.76 | 20.99 | 21.14 | 303,757 | -0.65(-2.98%) |
Jul 03, 2024 | 21.41 | 21.83 | 21.34 | 21.79 | 347,572 | +0.50(+2.35%) |
Jul 02, 2024 | 21.15 | 21.30 | 20.87 | 21.29 | 525,480 | +0.23(+1.09%) |
Jul 01, 2024 | 21.85 | 21.93 | 20.84 | 21.06 | 474,657 | -0.72(-3.31%) |
Jun 28, 2024 | 21.99 | 22.83 | 21.69 | 21.78 | 1,200,426 | -0.17(-0.77%) |
Jun 27, 2024 | 21.90 | 22.18 | 21.53 | 21.95 | 445,374 | +0.06(+0.27%) |
Jun 26, 2024 | 21.75 | 21.95 | 21.56 | 21.89 | 332,126 | -0.04(-0.18%) |
Jun 25, 2024 | 22.00 | 22.15 | 21.52 | 21.93 | 340,517 | +0.04(+0.18%) |
Jun 24, 2024 | 21.74 | 22.08 | 21.60 | 21.89 | 330,130 | +0.21(+0.97%) |
Jun 21, 2024 | 21.74 | 21.76 | 20.48 | 21.68 | 1,529,562 | -0.38(-1.72%) |
Jun 20, 2024 | 21.81 | 22.24 | 21.44 | 22.06 | 428,682 | +0.33(+1.52%) |
Jun 18, 2024 | 21.19 | 21.79 | 20.90 | 21.73 | 503,490 | +0.51(+2.40%) |
Jun 17, 2024 | 20.72 | 21.23 | 20.48 | 21.22 | 539,425 | +0.50(+2.41%) |
Jun 14, 2024 | 20.22 | 21.53 | 20.22 | 20.72 | 933,187 | +1.52(+7.92%) |
Jun 13, 2024 | 19.74 | 19.85 | 19.15 | 19.20 | 342,203 | -0.67(-3.37%) |
Jun 12, 2024 | 20.28 | 20.40 | 19.82 | 19.87 | 382,510 | +0.37(+1.90%) |
Jun 11, 2024 | 19.49 | 20.00 | 19.29 | 19.50 | 458,433 | -0.16(-0.81%) |
Jun 10, 2024 | 19.51 | 19.98 | 19.30 | 19.66 | 615,569 | -0.21(-1.06%) |
Jun 07, 2024 | 20.46 | 20.56 | 19.82 | 19.87 | 538,659 | -0.73(-3.54%) |
Jun 06, 2024 | 21.26 | 21.38 | 20.28 | 20.60 | 478,401 | -0.71(-3.33%) |
Jun 05, 2024 | 21.00 | 21.31 | 20.63 | 21.31 | 856,121 | +0.73(+3.55%) |
Jun 04, 2024 | 21.37 | 21.59 | 20.07 | 20.58 | 1,292,317 | -1.07(-4.94%) |
Jun 03, 2024 | 22.44 | 22.49 | 21.34 | 21.65 | 599,123 | -0.41(-1.86%) |
May 31, 2024 | 22.54 | 23.19 | 21.80 | 22.06 | 1,479,995 | -0.53(-2.35%) |
May 30, 2024 | 22.10 | 22.65 | 21.73 | 22.59 | 565,029 | +0.63(+2.87%) |
May 29, 2024 | 21.50 | 22.09 | 21.19 | 21.96 | 511,684 | +0.46(+2.14%) |
May 28, 2024 | 21.82 | 21.93 | 21.16 | 21.50 | 424,519 | -0.17(-0.78%) |
May 24, 2024 | 20.94 | 21.80 | 20.91 | 21.67 | 377,416 | +0.83(+3.98%) |
May 23, 2024 | 21.02 | 21.23 | 20.57 | 20.84 | 444,151 | -0.05(-0.24%) |
May 22, 2024 | 20.64 | 21.01 | 20.51 | 20.89 | 425,598 | +0.38(+1.85%) |
May 21, 2024 | 19.95 | 20.58 | 19.90 | 20.51 | 396,232 | +0.44(+2.19%) |
May 20, 2024 | 19.60 | 20.33 | 19.51 | 20.07 | 405,547 | +0.39(+1.98%) |
May 17, 2024 | 19.70 | 19.91 | 19.37 | 19.68 | 470,854 | +0.08(+0.41%) |
May 16, 2024 | 19.71 | 19.89 | 19.25 | 19.60 | 668,971 | -0.12(-0.61%) |
May 15, 2024 | 19.99 | 20.62 | 19.66 | 19.72 | 947,622 | +0.21(+1.08%) |
May 14, 2024 | 19.01 | 19.56 | 18.86 | 19.51 | 461,194 | +0.72(+3.83%) |
May 13, 2024 | 19.09 | 19.20 | 18.71 | 18.79 | 329,002 | -0.05(-0.27%) |
May 10, 2024 | 19.20 | 19.20 | 18.72 | 18.84 | 289,716 | -0.19(-1.00%) |
May 09, 2024 | 18.46 | 19.06 | 18.32 | 19.03 | 406,042 | +0.70(+3.82%) |
May 08, 2024 | 18.23 | 18.60 | 18.00 | 18.33 | 267,391 | -0.02(-0.11%) |
May 07, 2024 | 18.67 | 18.74 | 18.23 | 18.35 | 375,055 | -0.07(-0.38%) |
May 06, 2024 | 18.25 | 18.68 | 18.03 | 18.42 | 500,488 | +0.43(+2.39%) |
May 03, 2024 | 17.84 | 18.00 | 17.36 | 17.99 | 555,611 | +0.60(+3.45%) |
May 02, 2024 | 17.06 | 17.41 | 16.78 | 17.39 | 438,787 | +0.62(+3.70%) |