Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 22.97 | 23.58 | 22.94 | 23.36 | 298,410 | +0.61(+2.68%) |
Jul 15, 2024 | 22.64 | 23.03 | 22.48 | 22.75 | 208,376 | +0.18(+0.80%) |
Jul 12, 2024 | 22.28 | 22.59 | 22.18 | 22.57 | 232,122 | -0.06(-0.27%) |
Jul 11, 2024 | 22.65 | 22.75 | 22.04 | 22.63 | 319,215 | +0.59(+2.68%) |
Jul 10, 2024 | 22.15 | 22.26 | 21.94 | 22.04 | 290,648 | +0.15(+0.69%) |
Jul 09, 2024 | 21.84 | 21.97 | 21.57 | 21.89 | 222,458 | -0.04(-0.18%) |
Jul 08, 2024 | 21.53 | 21.93 | 21.37 | 21.93 | 208,171 | +0.33(+1.53%) |
Jul 05, 2024 | 21.38 | 21.92 | 21.37 | 21.60 | 339,428 | +0.35(+1.65%) |
Jul 04, 2024 | 21.26 | 21.26 | 21.17 | 21.25 | 45,386 | +0.05(+0.24%) |
Jul 03, 2024 | 20.51 | 21.38 | 20.50 | 21.20 | 217,002 | +0.94(+4.64%) |
Jul 02, 2024 | 20.13 | 20.26 | 19.86 | 20.26 | 232,922 | +0.05(+0.25%) |
Jun 28, 2024 | 20.21 | 0 | -0.08(-0.39%) | |||
Jun 27, 2024 | 20.44 | 20.59 | 20.21 | 20.29 | 218,369 | +0.05(+0.25%) |
Jun 26, 2024 | 20.30 | 20.69 | 20.06 | 20.24 | 182,048 | -0.26(-1.27%) |
Jun 25, 2024 | 20.46 | 20.60 | 20.29 | 20.50 | 158,146 | -0.05(-0.24%) |
Jun 24, 2024 | 20.69 | 20.88 | 20.43 | 20.55 | 451,508 | -0.01(-0.05%) |
Jun 21, 2024 | 20.84 | 21.08 | 20.20 | 20.56 | 2,572,710 | -0.38(-1.81%) |
Jun 20, 2024 | 20.52 | 21.00 | 20.51 | 20.94 | 452,047 | +0.49(+2.40%) |
Jun 19, 2024 | 20.37 | 20.50 | 20.22 | 20.45 | 195,686 | +0.07(+0.34%) |
Jun 18, 2024 | 20.01 | 20.47 | 20.00 | 20.38 | 262,220 | +0.39(+1.95%) |
Jun 17, 2024 | 20.23 | 20.25 | 19.44 | 19.99 | 491,433 | -0.31(-1.53%) |
Jun 14, 2024 | 20.38 | 20.64 | 20.25 | 20.30 | 147,905 | +0.10(+0.50%) |
Jun 13, 2024 | 20.47 | 20.92 | 20.17 | 20.20 | 419,672 | -0.42(-2.04%) |
Jun 12, 2024 | 20.90 | 21.08 | 20.34 | 20.62 | 221,919 | +0.19(+0.93%) |
Jun 11, 2024 | 20.45 | 20.50 | 20.29 | 20.43 | 226,791 | -0.22(-1.07%) |
Jun 10, 2024 | 20.79 | 20.81 | 20.25 | 20.65 | 335,029 | -0.05(-0.24%) |
Jun 07, 2024 | 21.47 | 21.82 | 20.63 | 20.70 | 483,029 | -1.66(-7.42%) |
Jun 06, 2024 | 21.59 | 22.59 | 21.59 | 22.36 | 289,167 | +0.84(+3.90%) |
Jun 05, 2024 | 21.53 | 21.71 | 21.17 | 21.52 | 313,071 | +0.01(+0.05%) |
Jun 04, 2024 | 21.84 | 21.84 | 21.20 | 21.51 | 385,302 | -0.59(-2.67%) |
Jun 03, 2024 | 22.07 | 22.29 | 21.82 | 22.10 | 308,405 | +0.06(+0.27%) |
May 31, 2024 | 22.29 | 22.43 | 21.84 | 22.04 | 589,793 | -0.25(-1.12%) |
May 30, 2024 | 22.01 | 22.37 | 21.93 | 22.29 | 356,021 | +0.25(+1.13%) |
May 29, 2024 | 21.91 | 22.55 | 21.90 | 22.04 | 325,373 | +0.36(+1.66%) |
May 28, 2024 | 21.70 | 21.80 | 21.48 | 21.68 | 296,420 | -0.07(-0.32%) |
May 27, 2024 | 21.41 | 21.75 | 21.41 | 21.75 | 106,163 | +0.43(+2.02%) |
May 24, 2024 | 21.28 | 21.38 | 21.17 | 21.32 | 206,582 | +0.24(+1.14%) |
May 23, 2024 | 21.35 | 21.58 | 21.05 | 21.08 | 421,499 | -0.41(-1.91%) |
May 22, 2024 | 22.18 | 22.27 | 21.33 | 21.49 | 416,045 | -1.06(-4.70%) |
May 21, 2024 | 22.20 | 22.58 | 22.14 | 22.55 | 360,521 | +0.51(+2.31%) |
May 17, 2024 | 22.04 | 0 | +1.23(+5.91%) | |||
May 16, 2024 | 20.35 | 20.92 | 20.13 | 20.81 | 329,766 | +0.40(+1.96%) |
May 15, 2024 | 20.43 | 20.55 | 20.09 | 20.41 | 409,496 | +0.16(+0.79%) |
May 14, 2024 | 20.71 | 20.80 | 20.00 | 20.25 | 236,105 | -0.36(-1.75%) |
May 13, 2024 | 20.83 | 21.04 | 20.53 | 20.61 | 188,768 | -0.32(-1.53%) |
May 10, 2024 | 20.94 | 21.23 | 20.83 | 20.93 | 259,868 | +0.29(+1.41%) |
May 09, 2024 | 20.77 | 20.99 | 20.42 | 20.64 | 292,457 | -0.10(-0.48%) |
May 08, 2024 | 20.32 | 20.85 | 20.25 | 20.74 | 255,931 | +0.22(+1.07%) |
May 07, 2024 | 20.19 | 20.56 | 20.18 | 20.52 | 225,952 | +0.36(+1.79%) |
May 06, 2024 | 20.00 | 20.24 | 19.97 | 20.16 | 266,638 | +0.57(+2.91%) |
May 03, 2024 | 20.02 | 20.11 | 19.42 | 19.59 | 247,426 | -0.44(-2.20%) |
May 02, 2024 | 19.61 | 20.26 | 19.39 | 20.03 | 322,052 | +0.19(+0.96%) |