Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 24.67 | 24.67 | 23.74 | 23.84 | 25,358 | -0.79(-3.21%) |
Jul 26, 2024 | 24.65 | 24.66 | 24.25 | 24.63 | 18,813 | +0.25(+1.03%) |
Jul 25, 2024 | 23.74 | 25.04 | 23.66 | 24.38 | 29,678 | +0.77(+3.26%) |
Jul 24, 2024 | 23.56 | 24.71 | 23.43 | 23.61 | 22,773 | -0.23(-0.94%) |
Jul 23, 2024 | 23.96 | 24.12 | 23.50 | 23.84 | 65,230 | -0.12(-0.52%) |
Jul 22, 2024 | 23.14 | 24.11 | 23.11 | 23.96 | 36,122 | +0.82(+3.54%) |
Jul 19, 2024 | 23.48 | 23.48 | 22.38 | 23.14 | 14,741 | +0.11(+0.48%) |
Jul 18, 2024 | 23.50 | 23.75 | 23.03 | 23.03 | 16,236 | -0.60(-2.54%) |
Jul 17, 2024 | 23.27 | 23.99 | 22.17 | 23.63 | 38,584 | +0.21(+0.90%) |
Jul 16, 2024 | 22.24 | 23.82 | 22.21 | 23.42 | 24,236 | +1.49(+6.79%) |
Jul 15, 2024 | 21.94 | 22.64 | 21.84 | 21.93 | 28,217 | +0.23(+1.06%) |
Jul 12, 2024 | 21.42 | 21.99 | 21.42 | 21.70 | 13,277 | +0.57(+2.70%) |
Jul 11, 2024 | 20.23 | 21.36 | 20.23 | 21.13 | 27,119 | +1.04(+5.18%) |
Jul 10, 2024 | 19.86 | 20.09 | 19.86 | 20.09 | 12,536 | +0.19(+0.95%) |
Jul 09, 2024 | 19.69 | 19.95 | 19.26 | 19.90 | 33,629 | +0.21(+1.07%) |
Jul 08, 2024 | 19.58 | 19.91 | 19.58 | 19.69 | 13,152 | +0.30(+1.55%) |
Jul 05, 2024 | 19.97 | 19.97 | 19.39 | 19.39 | 35,153 | -0.69(-3.44%) |
Jul 03, 2024 | 20.26 | 20.29 | 20.08 | 20.08 | 6,077 | -0.08(-0.40%) |
Jul 02, 2024 | 20.50 | 20.50 | 20.09 | 20.16 | 12,850 | -0.24(-1.18%) |
Jul 01, 2024 | 20.34 | 20.55 | 20.28 | 20.40 | 23,671 | +0.05(+0.25%) |
Jun 28, 2024 | 19.56 | 20.43 | 19.54 | 20.35 | 135,267 | +0.65(+3.30%) |
Jun 27, 2024 | 19.35 | 19.70 | 19.35 | 19.70 | 11,809 | +0.47(+2.44%) |
Jun 26, 2024 | 18.86 | 19.44 | 18.86 | 19.23 | 24,904 | +0.26(+1.37%) |
Jun 25, 2024 | 18.79 | 19.09 | 18.79 | 18.97 | 13,414 | +0.02(+0.11%) |
Jun 24, 2024 | 18.98 | 19.07 | 18.87 | 18.95 | 30,056 | -0.11(-0.58%) |
Jun 21, 2024 | 19.53 | 19.53 | 18.95 | 19.06 | 38,284 | -0.47(-2.41%) |
Jun 20, 2024 | 19.12 | 19.57 | 18.54 | 19.53 | 26,693 | +0.25(+1.30%) |
Jun 18, 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 20,019 | -0.20(-1.03%) |
Jun 17, 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 26,301 | +0.23(+1.19%) |
Jun 14, 2024 | 19.07 | 19.30 | 18.98 | 19.25 | 14,114 | -0.06(-0.31%) |
Jun 13, 2024 | 19.60 | 20.30 | 19.29 | 19.31 | 9,796 | -0.19(-0.97%) |
Jun 12, 2024 | 19.69 | 19.74 | 19.41 | 19.50 | 17,734 | +0.14(+0.72%) |
Jun 11, 2024 | 19.19 | 19.43 | 19.19 | 19.36 | 15,616 | +0.01(+0.05%) |
Jun 10, 2024 | 19.52 | 19.52 | 19.07 | 19.35 | 13,178 | +0.03(+0.15%) |
Jun 07, 2024 | 19.34 | 19.76 | 19.32 | 19.32 | 56,413 | +0.04(+0.21%) |
Jun 06, 2024 | 19.74 | 19.74 | 19.25 | 19.28 | 36,209 | +0.04(+0.21%) |
Jun 05, 2024 | 18.91 | 19.24 | 18.91 | 19.24 | 18,436 | +0.33(+1.74%) |
Jun 04, 2024 | 19.48 | 19.50 | 18.88 | 18.91 | 12,760 | -0.36(-1.86%) |
Jun 03, 2024 | 20.10 | 20.10 | 19.27 | 19.27 | 10,877 | -0.81(-4.01%) |
May 31, 2024 | 20.92 | 21.01 | 20.02 | 20.08 | 20,770 | +0.03(+0.15%) |
May 30, 2024 | 19.95 | 20.05 | 19.95 | 20.05 | 12,467 | +0.35(+1.77%) |
May 29, 2024 | 19.96 | 20.08 | 19.70 | 19.70 | 19,892 | -0.28(-1.39%) |
May 28, 2024 | 20.42 | 20.45 | 19.97 | 19.98 | 18,741 | -0.28(-1.37%) |
May 24, 2024 | 20.04 | 20.35 | 20.04 | 20.26 | 12,503 | +0.40(+2.03%) |
May 23, 2024 | 20.21 | 20.31 | 19.64 | 19.85 | 20,957 | -0.38(-1.89%) |
May 22, 2024 | 20.22 | 20.36 | 20.12 | 20.24 | 14,808 | -0.06(-0.29%) |
May 21, 2024 | 19.99 | 20.47 | 19.99 | 20.30 | 8,095 | +0.13(+0.64%) |
May 20, 2024 | 20.60 | 20.74 | 20.17 | 20.17 | 13,223 | -0.48(-2.31%) |
May 17, 2024 | 20.66 | 20.90 | 20.54 | 20.64 | 14,497 | +0.05(+0.24%) |
May 16, 2024 | 20.34 | 20.82 | 20.34 | 20.59 | 30,325 | +0.15(+0.73%) |
May 15, 2024 | 20.38 | 20.50 | 20.31 | 20.45 | 14,826 | +0.19(+0.93%) |
May 14, 2024 | 20.29 | 20.47 | 20.20 | 20.26 | 12,842 | +0.06(+0.30%) |
May 13, 2024 | 20.35 | 20.47 | 20.19 | 20.20 | 14,361 | -0.01(-0.05%) |
May 10, 2024 | 20.40 | 20.43 | 20.21 | 20.21 | 10,857 | -0.19(-0.93%) |
May 09, 2024 | 20.34 | 20.40 | 20.34 | 20.40 | 15,918 | +0.07(+0.34%) |
May 08, 2024 | 20.10 | 20.56 | 20.10 | 20.33 | 17,767 | +0.32(+1.59%) |
May 07, 2024 | 20.18 | 20.32 | 20.01 | 20.01 | 20,199 | -0.04(-0.20%) |
May 06, 2024 | 20.09 | 20.11 | 19.98 | 20.05 | 17,178 | +0.02(+0.10%) |
May 03, 2024 | 19.50 | 20.16 | 19.50 | 20.03 | 14,157 | +0.71(+3.68%) |
May 02, 2024 | 19.79 | 19.79 | 19.06 | 19.32 | 47,791 | -0.27(-1.40%) |