Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 24.93 | 25.46 | 24.68 | 25.34 | 342,646 | +0.56(+2.26%) |
Jul 25, 2024 | 24.17 | 25.09 | 23.48 | 24.78 | 661,040 | +0.81(+3.38%) |
Jul 24, 2024 | 23.49 | 25.22 | 23.20 | 23.97 | 834,404 | -0.41(-1.68%) |
Jul 23, 2024 | 23.81 | 24.62 | 23.75 | 24.38 | 707,910 | +0.30(+1.25%) |
Jul 22, 2024 | 23.65 | 24.19 | 23.33 | 24.08 | 468,797 | +0.22(+0.92%) |
Jul 19, 2024 | 23.87 | 24.38 | 23.75 | 23.86 | 405,440 | +0.00(+0.00%) |
Jul 18, 2024 | 24.04 | 24.53 | 23.58 | 23.86 | 594,592 | -0.44(-1.81%) |
Jul 17, 2024 | 23.81 | 24.82 | 23.81 | 24.30 | 785,030 | +0.19(+0.79%) |
Jul 16, 2024 | 23.21 | 24.19 | 23.12 | 24.11 | 467,948 | +1.10(+4.78%) |
Jul 15, 2024 | 22.63 | 23.45 | 22.63 | 23.01 | 546,948 | +0.87(+3.93%) |
Jul 12, 2024 | 22.53 | 22.57 | 22.08 | 22.14 | 452,415 | -0.11(-0.49%) |
Jul 11, 2024 | 21.63 | 22.35 | 21.46 | 22.25 | 362,761 | +1.12(+5.30%) |
Jul 10, 2024 | 20.68 | 21.17 | 20.66 | 21.13 | 210,532 | +0.46(+2.23%) |
Jul 09, 2024 | 20.31 | 20.75 | 20.22 | 20.67 | 260,859 | +0.30(+1.47%) |
Jul 08, 2024 | 20.49 | 20.63 | 20.25 | 20.37 | 348,779 | +0.09(+0.44%) |
Jul 05, 2024 | 20.78 | 20.87 | 20.21 | 20.28 | 196,913 | -0.54(-2.59%) |
Jul 03, 2024 | 21.17 | 21.20 | 20.76 | 20.82 | 133,132 | -0.29(-1.37%) |
Jul 02, 2024 | 20.70 | 21.13 | 20.70 | 21.11 | 137,130 | +0.34(+1.64%) |
Jul 01, 2024 | 21.05 | 21.25 | 20.70 | 20.77 | 313,803 | -0.32(-1.52%) |
Jun 28, 2024 | 20.98 | 21.42 | 20.76 | 21.09 | 742,724 | +0.35(+1.69%) |
Jun 27, 2024 | 20.07 | 20.78 | 20.05 | 20.74 | 320,424 | +0.62(+3.08%) |
Jun 26, 2024 | 19.96 | 20.26 | 19.79 | 20.12 | 196,058 | +0.07(+0.35%) |
Jun 25, 2024 | 20.22 | 20.33 | 20.00 | 20.05 | 246,617 | -0.28(-1.38%) |
Jun 24, 2024 | 20.07 | 20.52 | 20.00 | 20.33 | 201,864 | +0.34(+1.70%) |
Jun 21, 2024 | 20.17 | 20.17 | 19.86 | 19.99 | 888,633 | -0.14(-0.70%) |
Jun 20, 2024 | 19.78 | 20.13 | 19.78 | 20.13 | 249,613 | +0.22(+1.10%) |
Jun 18, 2024 | 19.85 | 20.16 | 19.82 | 19.91 | 256,014 | -0.02(-0.10%) |
Jun 17, 2024 | 19.44 | 19.96 | 19.27 | 19.93 | 288,337 | +0.50(+2.57%) |
Jun 14, 2024 | 19.66 | 19.79 | 19.41 | 19.43 | 238,256 | -0.43(-2.17%) |
Jun 13, 2024 | 20.09 | 20.12 | 19.70 | 19.86 | 268,305 | -0.27(-1.34%) |
Jun 12, 2024 | 20.19 | 20.57 | 19.84 | 20.13 | 276,016 | +0.52(+2.65%) |
Jun 11, 2024 | 19.55 | 19.71 | 19.39 | 19.61 | 272,693 | -0.15(-0.76%) |
Jun 10, 2024 | 19.96 | 19.97 | 19.56 | 19.76 | 293,931 | -0.37(-1.84%) |
Jun 07, 2024 | 19.84 | 20.21 | 19.84 | 20.13 | 283,408 | +0.02(+0.10%) |
Jun 06, 2024 | 20.07 | 20.23 | 19.99 | 20.11 | 193,400 | -0.03(-0.15%) |
Jun 05, 2024 | 20.22 | 20.25 | 19.97 | 20.14 | 370,033 | +0.09(+0.45%) |
Jun 04, 2024 | 20.05 | 20.19 | 19.95 | 20.05 | 337,548 | -0.24(-1.18%) |
Jun 03, 2024 | 20.61 | 20.61 | 20.12 | 20.29 | 233,615 | -0.11(-0.54%) |
May 31, 2024 | 20.40 | 20.53 | 20.28 | 20.40 | 363,950 | +0.08(+0.39%) |
May 30, 2024 | 20.37 | 20.52 | 20.16 | 20.32 | 270,436 | +0.33(+1.65%) |
May 29, 2024 | 19.66 | 20.07 | 18.74 | 19.99 | 406,235 | -0.33(-1.62%) |
May 28, 2024 | 20.60 | 20.65 | 20.24 | 20.32 | 202,969 | -0.28(-1.36%) |
May 24, 2024 | 20.73 | 20.73 | 20.44 | 20.60 | 223,873 | +0.09(+0.44%) |
May 23, 2024 | 21.34 | 21.34 | 20.45 | 20.51 | 364,366 | -0.76(-3.57%) |
May 22, 2024 | 21.60 | 21.76 | 21.11 | 21.27 | 266,784 | -0.42(-1.94%) |
May 21, 2024 | 21.63 | 21.82 | 21.60 | 21.69 | 455,448 | +0.04(+0.18%) |
May 20, 2024 | 21.19 | 21.84 | 21.19 | 21.65 | 588,385 | +0.43(+2.03%) |
May 17, 2024 | 20.95 | 21.53 | 20.91 | 21.22 | 298,744 | +0.36(+1.73%) |
May 16, 2024 | 20.82 | 21.05 | 20.82 | 20.86 | 447,866 | -0.05(-0.24%) |
May 15, 2024 | 20.75 | 21.01 | 20.68 | 20.91 | 336,619 | +0.36(+1.75%) |
May 14, 2024 | 20.85 | 20.98 | 20.48 | 20.55 | 362,496 | -0.07(-0.34%) |
May 13, 2024 | 20.76 | 20.78 | 20.49 | 20.62 | 550,939 | +0.04(+0.19%) |
May 10, 2024 | 20.60 | 20.71 | 20.31 | 20.58 | 278,472 | -0.06(-0.29%) |
May 09, 2024 | 20.54 | 20.67 | 20.38 | 20.64 | 202,538 | +0.20(+0.98%) |
May 08, 2024 | 19.91 | 20.48 | 19.91 | 20.44 | 272,757 | +0.32(+1.57%) |
May 07, 2024 | 20.44 | 20.49 | 20.11 | 20.12 | 213,587 | -0.18(-0.88%) |
May 06, 2024 | 20.46 | 20.57 | 20.27 | 20.30 | 221,011 | +0.01(+0.05%) |
May 03, 2024 | 20.66 | 20.74 | 20.21 | 20.29 | 646,930 | -0.01(-0.05%) |
May 02, 2024 | 19.99 | 20.30 | 19.95 | 20.30 | 983,859 | +0.50(+2.50%) |