Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 23.43 | 23.56 | 23.29 | 23.29 | 40,367 | -0.12(-0.51%) |
Jul 12, 2024 | 23.89 | 23.89 | 22.47 | 23.41 | 32,957 | -0.54(-2.25%) |
Jul 11, 2024 | 24.05 | 24.36 | 23.75 | 23.95 | 46,388 | -0.63(-2.56%) |
Jul 10, 2024 | 23.81 | 24.62 | 23.81 | 24.58 | 47,477 | +1.24(+5.31%) |
Jul 09, 2024 | 23.64 | 23.86 | 23.29 | 23.34 | 49,134 | +0.09(+0.39%) |
Jul 08, 2024 | 23.26 | 23.90 | 23.22 | 23.25 | 46,648 | -0.61(-2.56%) |
Jul 05, 2024 | 23.64 | 23.86 | 23.17 | 23.86 | 30,223 | +0.20(+0.85%) |
Jul 03, 2024 | 23.35 | 24.09 | 23.35 | 23.66 | 38,724 | -0.06(-0.25%) |
Jul 02, 2024 | 23.56 | 23.72 | 23.56 | 23.72 | 57,500 | +0.85(+3.72%) |
Jul 01, 2024 | 22.78 | 23.06 | 22.78 | 22.87 | 115,982 | +0.61(+2.74%) |
Jun 28, 2024 | 21.71 | 22.39 | 21.71 | 22.26 | 41,160 | +0.96(+4.51%) |
Jun 27, 2024 | 21.26 | 21.35 | 21.26 | 21.30 | 28,608 | +0.32(+1.53%) |
Jun 26, 2024 | 21.10 | 21.10 | 20.91 | 20.98 | 70,791 | -0.05(-0.22%) |
Jun 25, 2024 | 20.50 | 21.16 | 20.50 | 21.03 | 230,259 | +0.98(+4.87%) |
Jun 24, 2024 | 19.39 | 20.24 | 19.39 | 20.05 | 120,970 | +0.31(+1.55%) |
Jun 21, 2024 | 19.21 | 19.77 | 19.19 | 19.74 | 53,030 | +0.09(+0.48%) |
Jun 20, 2024 | 19.60 | 19.84 | 19.60 | 19.65 | 131,929 | +0.01(+0.05%) |
Jun 18, 2024 | 20.12 | 20.12 | 19.56 | 19.64 | 196,247 | +0.06(+0.31%) |
Jun 17, 2024 | 19.79 | 19.98 | 19.17 | 19.58 | 211,115 | -0.09(-0.46%) |
Jun 14, 2024 | 19.74 | 19.81 | 19.12 | 19.67 | 281,226 | -0.14(-0.71%) |
Jun 13, 2024 | 20.36 | 20.36 | 19.30 | 19.81 | 82,176 | -0.44(-2.17%) |
Jun 12, 2024 | 20.97 | 20.97 | 20.25 | 20.25 | 31,993 | +0.15(+0.75%) |
Jun 11, 2024 | 20.06 | 20.21 | 20.02 | 20.10 | 37,540 | -0.11(-0.54%) |
Jun 10, 2024 | 20.12 | 20.21 | 20.12 | 20.21 | 20,192 | +0.16(+0.80%) |
Jun 07, 2024 | 20.05 | 20.09 | 19.48 | 20.05 | 28,985 | -0.11(-0.55%) |
Jun 06, 2024 | 20.58 | 20.90 | 20.15 | 20.16 | 42,968 | -0.22(-1.08%) |
Jun 05, 2024 | 20.60 | 20.60 | 20.11 | 20.38 | 81,046 | -0.81(-3.82%) |
Jun 04, 2024 | 21.12 | 21.22 | 21.03 | 21.19 | 96,796 | -0.30(-1.40%) |
Jun 03, 2024 | 21.27 | 21.50 | 21.27 | 21.49 | 199,428 | +0.73(+3.52%) |
May 31, 2024 | 20.22 | 20.88 | 20.22 | 20.76 | 354,381 | -0.18(-0.86%) |
May 30, 2024 | 20.39 | 21.06 | 20.39 | 20.94 | 498,459 | +0.09(+0.43%) |
May 29, 2024 | 20.70 | 21.01 | 20.38 | 20.85 | 152,447 | -0.31(-1.47%) |
May 28, 2024 | 21.40 | 21.86 | 21.10 | 21.16 | 165,754 | +0.82(+4.03%) |
May 24, 2024 | 20.32 | 20.45 | 20.00 | 20.34 | 399,227 | +0.41(+2.06%) |
May 23, 2024 | 20.14 | 20.14 | 19.86 | 19.93 | 559,176 | +0.09(+0.45%) |
May 22, 2024 | 19.66 | 19.90 | 19.53 | 19.84 | 778,769 | -0.17(-0.85%) |
May 21, 2024 | 20.16 | 20.69 | 19.81 | 20.01 | 257,547 | -0.85(-4.07%) |
May 20, 2024 | 21.06 | 21.48 | 20.62 | 20.86 | 34,983 | +2.99(+16.73%) |
May 17, 2024 | 17.83 | 17.90 | 17.76 | 17.87 | 38,010 | +0.09(+0.48%) |
May 16, 2024 | 17.88 | 17.89 | 17.78 | 17.79 | 31,437 | -0.05(-0.31%) |
May 15, 2024 | 17.70 | 17.84 | 17.70 | 17.84 | 51,841 | -0.11(-0.61%) |
May 14, 2024 | 18.42 | 18.42 | 17.87 | 17.95 | 33,150 | -0.39(-2.13%) |
May 13, 2024 | 18.89 | 18.89 | 18.29 | 18.34 | 33,466 | -0.22(-1.17%) |
May 10, 2024 | 18.07 | 18.76 | 18.07 | 18.56 | 31,714 | +0.06(+0.31%) |
May 09, 2024 | 18.72 | 18.72 | 18.39 | 18.50 | 21,944 | +0.60(+3.35%) |
May 08, 2024 | 18.30 | 18.30 | 17.74 | 17.90 | 76,455 | -0.32(-1.76%) |
May 07, 2024 | 18.20 | 18.25 | 18.17 | 18.22 | 43,255 | -0.19(-1.03%) |
May 06, 2024 | 18.21 | 18.52 | 18.04 | 18.41 | 31,327 | +0.02(+0.11%) |
May 03, 2024 | 18.23 | 18.87 | 18.23 | 18.39 | 21,963 | +0.19(+1.04%) |
May 02, 2024 | 18.11 | 18.24 | 18.05 | 18.20 | 41,871 | +0.07(+0.39%) |