Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 22.90 | 23.86 | 22.54 | 23.65 | 978,334 | +1.00(+4.42%) |
Jul 12, 2024 | 22.93 | 23.01 | 22.53 | 22.65 | 619,088 | -0.06(-0.26%) |
Jul 11, 2024 | 22.48 | 22.91 | 22.32 | 22.71 | 653,337 | +0.56(+2.53%) |
Jul 10, 2024 | 21.51 | 22.17 | 21.35 | 22.15 | 1,144,495 | +0.69(+3.22%) |
Jul 09, 2024 | 22.20 | 22.20 | 21.10 | 21.46 | 4,081,281 | -1.04(-4.62%) |
Jul 08, 2024 | 22.39 | 22.64 | 21.98 | 22.50 | 687,694 | +0.00(+0.00%) |
Jul 05, 2024 | 22.67 | 22.75 | 22.30 | 22.50 | 830,504 | -0.09(-0.40%) |
Jul 03, 2024 | 22.71 | 22.71 | 22.35 | 22.59 | 469,677 | +0.01(+0.04%) |
Jul 02, 2024 | 22.66 | 22.86 | 22.40 | 22.58 | 1,081,712 | +0.11(+0.49%) |
Jul 01, 2024 | 23.41 | 23.46 | 22.21 | 22.47 | 1,024,096 | -0.45(-1.96%) |
Jun 28, 2024 | 23.44 | 23.73 | 22.88 | 22.92 | 3,526,846 | -0.30(-1.29%) |
Jun 27, 2024 | 23.17 | 23.55 | 23.00 | 23.22 | 977,159 | +0.21(+0.91%) |
Jun 26, 2024 | 23.52 | 23.55 | 22.99 | 23.01 | 888,520 | -0.54(-2.29%) |
Jun 25, 2024 | 23.56 | 24.02 | 23.53 | 23.55 | 562,293 | -0.14(-0.59%) |
Jun 24, 2024 | 23.23 | 23.82 | 23.21 | 23.69 | 695,429 | +0.51(+2.20%) |
Jun 21, 2024 | 22.51 | 23.25 | 22.35 | 23.18 | 2,179,800 | +0.71(+3.16%) |
Jun 20, 2024 | 21.85 | 22.50 | 21.80 | 22.47 | 977,308 | +0.68(+3.12%) |
Jun 18, 2024 | 21.32 | 22.28 | 21.23 | 21.79 | 757,272 | +0.64(+3.03%) |
Jun 17, 2024 | 21.01 | 21.51 | 20.93 | 21.15 | 647,857 | +0.13(+0.62%) |
Jun 14, 2024 | 21.00 | 21.22 | 20.64 | 21.02 | 962,006 | -0.12(-0.57%) |
Jun 13, 2024 | 21.43 | 21.63 | 20.79 | 21.14 | 479,231 | -0.49(-2.27%) |
Jun 12, 2024 | 21.95 | 22.02 | 21.63 | 21.63 | 610,150 | +0.33(+1.55%) |
Jun 11, 2024 | 21.11 | 21.35 | 20.91 | 21.30 | 481,962 | -0.08(-0.37%) |
Jun 10, 2024 | 20.41 | 21.73 | 20.34 | 21.38 | 766,778 | +1.05(+5.16%) |
Jun 07, 2024 | 20.19 | 20.58 | 20.09 | 20.33 | 450,154 | -0.01(-0.05%) |
Jun 06, 2024 | 20.27 | 20.55 | 20.18 | 20.34 | 479,739 | +0.08(+0.39%) |
Jun 05, 2024 | 20.12 | 20.43 | 20.00 | 20.26 | 400,469 | +0.33(+1.66%) |
Jun 04, 2024 | 20.43 | 20.43 | 19.69 | 19.93 | 1,189,522 | -0.74(-3.58%) |
Jun 03, 2024 | 22.18 | 22.18 | 20.52 | 20.67 | 775,937 | -1.28(-5.83%) |
May 31, 2024 | 21.77 | 22.04 | 21.68 | 21.95 | 759,234 | +0.24(+1.11%) |
May 30, 2024 | 21.79 | 22.04 | 21.64 | 21.71 | 611,104 | +0.03(+0.14%) |
May 29, 2024 | 22.24 | 22.28 | 21.64 | 21.68 | 624,406 | -0.82(-3.64%) |
May 28, 2024 | 22.06 | 22.51 | 21.84 | 22.50 | 668,849 | +0.83(+3.83%) |
May 24, 2024 | 22.05 | 22.08 | 21.57 | 21.67 | 935,270 | -0.22(-1.01%) |
May 23, 2024 | 22.33 | 22.57 | 21.73 | 21.89 | 1,064,548 | -0.38(-1.71%) |
May 22, 2024 | 23.01 | 23.01 | 21.97 | 22.27 | 2,171,479 | -0.83(-3.59%) |
May 21, 2024 | 22.71 | 23.10 | 22.55 | 23.10 | 1,980,563 | +0.37(+1.63%) |
May 20, 2024 | 22.66 | 22.75 | 21.82 | 22.73 | 1,428,293 | +0.95(+4.36%) |
May 17, 2024 | 21.81 | 22.04 | 21.55 | 21.78 | 891,623 | +0.16(+0.74%) |
May 16, 2024 | 21.11 | 21.72 | 20.96 | 21.62 | 1,162,218 | +0.30(+1.41%) |
May 15, 2024 | 21.15 | 21.56 | 20.68 | 21.32 | 1,481,763 | +0.33(+1.57%) |
May 14, 2024 | 21.00 | 21.39 | 20.64 | 20.99 | 1,805,913 | +0.81(+4.01%) |
May 13, 2024 | 20.16 | 20.28 | 19.96 | 20.18 | 488,439 | +0.22(+1.10%) |
May 10, 2024 | 20.10 | 20.25 | 19.64 | 19.96 | 468,227 | -0.08(-0.40%) |
May 09, 2024 | 19.87 | 20.20 | 19.87 | 20.04 | 483,748 | +0.24(+1.21%) |
May 08, 2024 | 19.40 | 19.89 | 19.37 | 19.80 | 328,770 | +0.14(+0.71%) |
May 07, 2024 | 19.52 | 20.02 | 19.44 | 19.66 | 446,473 | +0.04(+0.20%) |
May 06, 2024 | 19.68 | 20.08 | 19.54 | 19.62 | 546,931 | +0.18(+0.93%) |
May 03, 2024 | 19.65 | 19.79 | 19.26 | 19.44 | 592,248 | +0.17(+0.88%) |
May 02, 2024 | 19.18 | 19.39 | 19.02 | 19.27 | 506,020 | +0.30(+1.58%) |