Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 24.04 | 24.79 | 24.03 | 24.43 | 420,602 | +0.52(+2.17%) |
Jul 15, 2024 | 23.64 | 24.08 | 23.47 | 23.91 | 376,683 | +0.45(+1.92%) |
Jul 12, 2024 | 22.90 | 23.57 | 22.85 | 23.46 | 297,496 | +0.64(+2.80%) |
Jul 11, 2024 | 22.11 | 22.90 | 21.55 | 22.82 | 448,439 | +0.97(+4.44%) |
Jul 10, 2024 | 21.87 | 21.99 | 21.67 | 21.85 | 184,661 | +0.12(+0.55%) |
Jul 09, 2024 | 22.00 | 22.09 | 21.62 | 21.73 | 233,196 | -0.25(-1.14%) |
Jul 08, 2024 | 22.03 | 22.06 | 21.70 | 21.98 | 195,413 | -0.21(-0.95%) |
Jul 05, 2024 | 21.99 | 22.35 | 21.92 | 22.19 | 317,732 | +0.27(+1.23%) |
Jul 04, 2024 | 21.70 | 21.96 | 21.68 | 21.92 | 49,224 | +0.23(+1.06%) |
Jul 03, 2024 | 21.52 | 21.83 | 21.43 | 21.69 | 195,416 | +0.35(+1.64%) |
Jul 02, 2024 | 21.45 | 21.48 | 21.07 | 21.34 | 308,531 | +0.02(+0.09%) |
Jun 28, 2024 | 21.32 | 0 | +0.04(+0.19%) | |||
Jun 27, 2024 | 21.18 | 21.47 | 21.18 | 21.28 | 124,823 | +0.24(+1.14%) |
Jun 26, 2024 | 20.93 | 21.28 | 20.89 | 21.04 | 169,595 | -0.10(-0.47%) |
Jun 25, 2024 | 20.94 | 21.43 | 20.67 | 21.14 | 465,580 | -0.12(-0.56%) |
Jun 24, 2024 | 22.68 | 22.68 | 20.96 | 21.26 | 601,591 | -1.21(-5.38%) |
Jun 21, 2024 | 22.62 | 22.62 | 22.35 | 22.47 | 340,187 | -0.15(-0.66%) |
Jun 20, 2024 | 22.89 | 22.89 | 22.56 | 22.62 | 290,317 | -0.25(-1.09%) |
Jun 19, 2024 | 22.77 | 22.96 | 22.69 | 22.87 | 105,649 | +0.18(+0.79%) |
Jun 18, 2024 | 22.36 | 22.85 | 22.30 | 22.69 | 272,609 | +0.26(+1.16%) |
Jun 17, 2024 | 22.33 | 22.44 | 21.92 | 22.43 | 243,498 | -0.05(-0.22%) |
Jun 14, 2024 | 22.67 | 22.84 | 22.38 | 22.48 | 199,631 | -0.10(-0.44%) |
Jun 13, 2024 | 22.88 | 23.09 | 22.55 | 22.58 | 153,249 | -0.46(-2.00%) |
Jun 12, 2024 | 23.13 | 23.27 | 22.92 | 23.04 | 197,122 | +0.06(+0.26%) |
Jun 11, 2024 | 23.33 | 23.46 | 22.88 | 22.98 | 120,577 | -0.52(-2.21%) |
Jun 10, 2024 | 23.00 | 23.51 | 22.69 | 23.50 | 350,730 | +0.50(+2.17%) |
Jun 07, 2024 | 23.06 | 23.30 | 22.94 | 23.00 | 416,639 | -0.66(-2.79%) |
Jun 06, 2024 | 22.88 | 23.75 | 22.75 | 23.66 | 245,754 | +0.89(+3.91%) |
Jun 05, 2024 | 22.55 | 22.88 | 22.43 | 22.77 | 127,497 | +0.31(+1.38%) |
Jun 04, 2024 | 22.58 | 22.64 | 22.07 | 22.46 | 286,686 | -0.45(-1.96%) |
Jun 03, 2024 | 22.79 | 22.94 | 22.51 | 22.91 | 196,546 | +0.03(+0.13%) |
May 31, 2024 | 22.61 | 22.88 | 22.26 | 22.88 | 1,582,047 | +0.33(+1.46%) |
May 30, 2024 | 22.27 | 22.80 | 22.27 | 22.55 | 161,834 | +0.27(+1.21%) |
May 29, 2024 | 22.25 | 22.54 | 22.21 | 22.28 | 144,243 | -0.09(-0.40%) |
May 28, 2024 | 22.37 | 22.60 | 22.26 | 22.37 | 149,567 | +0.17(+0.77%) |
May 27, 2024 | 22.24 | 22.48 | 22.05 | 22.20 | 84,973 | +0.06(+0.27%) |
May 24, 2024 | 22.22 | 22.39 | 22.12 | 22.14 | 574,040 | +0.06(+0.27%) |
May 23, 2024 | 22.01 | 22.21 | 21.99 | 22.08 | 246,129 | -0.03(-0.14%) |
May 22, 2024 | 22.49 | 22.57 | 21.99 | 22.11 | 265,513 | -0.55(-2.43%) |
May 21, 2024 | 22.64 | 22.78 | 22.49 | 22.66 | 117,159 | +0.01(+0.04%) |
May 17, 2024 | 22.65 | 0 | +0.43(+1.94%) | |||
May 16, 2024 | 22.33 | 22.33 | 21.99 | 22.22 | 150,515 | -0.18(-0.80%) |
May 15, 2024 | 22.46 | 22.52 | 22.06 | 22.40 | 100,921 | +0.09(+0.40%) |
May 14, 2024 | 22.03 | 22.33 | 21.99 | 22.31 | 206,816 | +0.32(+1.46%) |
May 13, 2024 | 22.25 | 22.40 | 21.81 | 21.99 | 156,138 | -0.32(-1.43%) |
May 10, 2024 | 22.25 | 22.57 | 22.09 | 22.31 | 231,919 | +0.23(+1.04%) |
May 09, 2024 | 21.66 | 22.16 | 21.60 | 22.08 | 272,809 | +0.26(+1.19%) |
May 08, 2024 | 21.49 | 21.86 | 21.49 | 21.82 | 171,626 | +0.18(+0.83%) |
May 07, 2024 | 21.34 | 21.70 | 21.30 | 21.64 | 93,779 | +0.29(+1.36%) |
May 06, 2024 | 21.38 | 21.50 | 21.18 | 21.35 | 131,114 | +0.25(+1.18%) |
May 03, 2024 | 21.41 | 21.41 | 21.07 | 21.10 | 159,528 | -0.25(-1.17%) |
May 02, 2024 | 21.18 | 21.60 | 21.01 | 21.35 | 209,757 | +0.04(+0.19%) |