Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.45 | 23.59 | 23.05 | 23.10 | 136,416 | -0.33(-1.41%) |
Jul 18, 2024 | 23.58 | 24.00 | 23.37 | 23.43 | 243,675 | -0.57(-2.38%) |
Jul 17, 2024 | 23.60 | 24.13 | 23.60 | 24.00 | 295,349 | +0.30(+1.27%) |
Jul 16, 2024 | 23.18 | 23.72 | 23.09 | 23.70 | 405,068 | +0.60(+2.60%) |
Jul 15, 2024 | 22.93 | 23.17 | 22.75 | 23.10 | 245,984 | +0.36(+1.58%) |
Jul 12, 2024 | 22.90 | 23.23 | 22.70 | 22.74 | 208,185 | +0.12(+0.53%) |
Jul 11, 2024 | 21.97 | 22.73 | 21.89 | 22.62 | 390,621 | +0.95(+4.38%) |
Jul 10, 2024 | 21.37 | 21.68 | 21.27 | 21.67 | 161,911 | +0.44(+2.07%) |
Jul 09, 2024 | 21.63 | 21.70 | 21.19 | 21.23 | 153,033 | -0.53(-2.44%) |
Jul 08, 2024 | 21.66 | 21.90 | 21.62 | 21.76 | 166,893 | +0.15(+0.69%) |
Jul 05, 2024 | 21.78 | 21.78 | 21.43 | 21.61 | 178,990 | -0.25(-1.14%) |
Jul 03, 2024 | 21.75 | 22.08 | 21.70 | 21.86 | 96,848 | +0.05(+0.23%) |
Jul 02, 2024 | 21.61 | 21.83 | 21.46 | 21.81 | 142,732 | +0.14(+0.65%) |
Jul 01, 2024 | 21.84 | 21.97 | 21.37 | 21.67 | 205,063 | -0.22(-1.01%) |
Jun 28, 2024 | 21.91 | 22.02 | 21.56 | 21.89 | 1,228,377 | +0.18(+0.83%) |
Jun 27, 2024 | 21.67 | 21.84 | 21.42 | 21.71 | 180,175 | +0.15(+0.70%) |
Jun 26, 2024 | 21.43 | 21.69 | 21.30 | 21.56 | 171,027 | +0.00(+0.00%) |
Jun 25, 2024 | 21.82 | 22.10 | 21.53 | 21.56 | 143,418 | -0.48(-2.18%) |
Jun 24, 2024 | 21.82 | 22.19 | 21.82 | 22.04 | 176,201 | +0.36(+1.66%) |
Jun 21, 2024 | 21.74 | 21.84 | 21.51 | 21.68 | 648,005 | -0.01(-0.05%) |
Jun 20, 2024 | 22.08 | 22.27 | 21.68 | 21.69 | 195,034 | -0.54(-2.43%) |
Jun 18, 2024 | 22.35 | 22.53 | 22.23 | 22.23 | 165,899 | -0.23(-1.02%) |
Jun 17, 2024 | 21.92 | 22.47 | 21.91 | 22.46 | 89,807 | +0.35(+1.58%) |
Jun 14, 2024 | 22.23 | 22.38 | 22.02 | 22.11 | 155,015 | -0.33(-1.47%) |
Jun 13, 2024 | 22.80 | 22.81 | 22.31 | 22.44 | 102,382 | -0.46(-2.01%) |
Jun 12, 2024 | 22.75 | 23.16 | 22.68 | 22.90 | 171,425 | +0.62(+2.78%) |
Jun 11, 2024 | 22.13 | 22.30 | 22.07 | 22.28 | 123,561 | +0.00(+0.00%) |
Jun 10, 2024 | 21.96 | 22.32 | 21.88 | 22.28 | 123,378 | +0.12(+0.54%) |
Jun 07, 2024 | 22.11 | 22.40 | 22.08 | 22.16 | 166,519 | -0.18(-0.81%) |
Jun 06, 2024 | 22.52 | 22.66 | 22.31 | 22.34 | 157,321 | -0.36(-1.59%) |
Jun 05, 2024 | 22.68 | 22.80 | 22.44 | 22.70 | 125,755 | +0.04(+0.18%) |
Jun 04, 2024 | 22.53 | 22.72 | 22.46 | 22.66 | 122,036 | -0.10(-0.44%) |
Jun 03, 2024 | 22.91 | 22.91 | 22.52 | 22.76 | 107,226 | +0.00(+0.00%) |
May 31, 2024 | 22.60 | 23.00 | 22.60 | 22.76 | 150,386 | +0.18(+0.80%) |
May 30, 2024 | 22.24 | 22.68 | 22.10 | 22.58 | 170,820 | +0.74(+3.39%) |
May 29, 2024 | 22.07 | 22.18 | 21.82 | 21.84 | 274,595 | -0.56(-2.50%) |
May 28, 2024 | 22.27 | 22.59 | 22.21 | 22.40 | 239,612 | +0.31(+1.40%) |
May 24, 2024 | 21.94 | 22.13 | 21.65 | 22.09 | 115,923 | +0.25(+1.14%) |
May 23, 2024 | 22.23 | 22.26 | 21.65 | 21.84 | 196,016 | -0.39(-1.75%) |
May 22, 2024 | 22.31 | 22.43 | 22.13 | 22.23 | 121,247 | -0.20(-0.89%) |
May 21, 2024 | 22.23 | 22.43 | 22.17 | 22.43 | 100,460 | +0.14(+0.63%) |
May 20, 2024 | 22.22 | 22.64 | 22.22 | 22.29 | 204,848 | +0.00(+0.00%) |
May 17, 2024 | 22.22 | 22.45 | 22.11 | 22.29 | 148,042 | +0.16(+0.72%) |
May 16, 2024 | 22.08 | 22.18 | 21.96 | 22.13 | 155,039 | +0.04(+0.18%) |
May 15, 2024 | 22.45 | 22.45 | 21.96 | 22.09 | 138,351 | -0.18(-0.81%) |
May 14, 2024 | 22.24 | 22.39 | 22.21 | 22.27 | 171,294 | +0.33(+1.50%) |
May 13, 2024 | 22.06 | 22.31 | 21.88 | 21.94 | 110,737 | -0.02(-0.09%) |
May 10, 2024 | 22.00 | 22.09 | 21.79 | 21.96 | 156,872 | -0.01(-0.05%) |
May 09, 2024 | 22.08 | 22.14 | 21.91 | 21.97 | 223,461 | -0.11(-0.50%) |
May 08, 2024 | 22.02 | 22.16 | 21.88 | 22.08 | 118,518 | -0.05(-0.23%) |
May 07, 2024 | 22.19 | 22.44 | 22.11 | 22.13 | 129,190 | +0.04(+0.18%) |
May 06, 2024 | 21.80 | 22.12 | 21.75 | 22.09 | 155,573 | +0.41(+1.89%) |
May 03, 2024 | 21.73 | 21.91 | 21.29 | 21.68 | 210,172 | +0.35(+1.64%) |
May 02, 2024 | 22.20 | 22.45 | 20.54 | 21.33 | 491,224 | -1.24(-5.49%) |