Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 23.59 | 24.47 | 23.25 | 23.55 | 94,741 | +0.16(+0.68%) |
Jul 23, 2024 | 24.00 | 24.00 | 23.39 | 23.39 | 32,330 | -0.74(-3.07%) |
Jul 22, 2024 | 24.00 | 24.44 | 23.91 | 24.13 | 78,046 | +0.23(+0.96%) |
Jul 19, 2024 | 23.00 | 23.98 | 23.00 | 23.90 | 53,197 | +1.16(+5.09%) |
Jul 18, 2024 | 23.99 | 24.00 | 22.69 | 22.74 | 94,178 | -1.13(-4.72%) |
Jul 17, 2024 | 23.52 | 23.91 | 23.33 | 23.87 | 48,638 | +0.12(+0.51%) |
Jul 16, 2024 | 23.12 | 24.12 | 23.12 | 23.75 | 96,095 | +0.61(+2.64%) |
Jul 15, 2024 | 22.23 | 23.67 | 22.22 | 23.14 | 96,807 | +2.16(+10.30%) |
Jul 12, 2024 | 20.29 | 21.18 | 20.29 | 20.98 | 44,666 | +0.66(+3.25%) |
Jul 11, 2024 | 21.76 | 21.99 | 20.09 | 20.32 | 126,193 | -0.92(-4.33%) |
Jul 10, 2024 | 21.75 | 21.80 | 21.16 | 21.24 | 62,003 | -0.41(-1.91%) |
Jul 09, 2024 | 21.60 | 22.19 | 21.48 | 21.65 | 64,143 | +0.05(+0.25%) |
Jul 08, 2024 | 21.60 | 21.74 | 20.86 | 21.60 | 45,350 | +0.28(+1.29%) |
Jul 05, 2024 | 20.62 | 21.38 | 20.51 | 21.32 | 132,726 | -1.18(-5.22%) |
Jul 03, 2024 | 22.22 | 22.76 | 22.22 | 22.50 | 41,729 | -0.65(-2.81%) |
Jul 02, 2024 | 23.34 | 23.65 | 22.93 | 23.15 | 58,543 | -0.54(-2.28%) |
Jul 01, 2024 | 22.82 | 23.86 | 22.80 | 23.69 | 62,705 | +1.20(+5.32%) |
Jun 28, 2024 | 22.88 | 23.00 | 22.49 | 22.49 | 59,734 | -0.45(-1.95%) |
Jun 27, 2024 | 22.05 | 23.50 | 22.04 | 22.94 | 124,215 | +1.24(+5.69%) |
Jun 26, 2024 | 21.70 | 21.90 | 21.58 | 21.70 | 38,614 | -0.19(-0.85%) |
Jun 25, 2024 | 21.42 | 21.90 | 21.18 | 21.89 | 59,677 | +0.88(+4.19%) |
Jun 24, 2024 | 21.50 | 22.04 | 21.01 | 21.01 | 56,822 | -1.09(-4.93%) |
Jun 21, 2024 | 22.65 | 22.79 | 21.92 | 22.10 | 97,116 | -0.88(-3.83%) |
Jun 20, 2024 | 22.61 | 23.15 | 22.56 | 22.98 | 27,160 | +0.45(+1.98%) |
Jun 18, 2024 | 22.76 | 22.93 | 22.31 | 22.53 | 55,336 | -0.52(-2.24%) |
Jun 17, 2024 | 23.04 | 23.81 | 23.02 | 23.05 | 59,806 | +0.17(+0.74%) |
Jun 14, 2024 | 24.75 | 24.87 | 22.83 | 22.88 | 121,086 | -1.62(-6.61%) |
Jun 13, 2024 | 25.41 | 25.41 | 24.50 | 24.50 | 35,787 | -0.75(-2.97%) |
Jun 12, 2024 | 25.25 | 26.30 | 25.05 | 25.25 | 75,660 | +0.25(+1.00%) |
Jun 11, 2024 | 24.72 | 25.13 | 24.50 | 25.00 | 70,232 | -0.67(-2.61%) |
Jun 10, 2024 | 25.50 | 25.82 | 24.93 | 25.67 | 61,951 | -0.20(-0.77%) |
Jun 07, 2024 | 26.81 | 26.94 | 25.27 | 25.87 | 94,056 | -0.93(-3.47%) |
Jun 06, 2024 | 27.00 | 27.27 | 26.69 | 26.80 | 43,580 | -0.20(-0.74%) |
Jun 05, 2024 | 26.38 | 27.25 | 26.28 | 27.00 | 66,567 | +0.60(+2.27%) |
Jun 04, 2024 | 26.10 | 26.75 | 26.10 | 26.40 | 40,533 | +0.29(+1.11%) |
Jun 03, 2024 | 26.13 | 26.93 | 26.04 | 26.11 | 66,401 | -0.04(-0.17%) |
May 31, 2024 | 26.49 | 26.72 | 25.57 | 26.15 | 28,423 | -0.35(-1.31%) |
May 30, 2024 | 25.99 | 26.90 | 25.88 | 26.50 | 79,953 | +0.51(+1.96%) |
May 29, 2024 | 26.40 | 26.87 | 25.61 | 25.99 | 97,201 | -0.73(-2.73%) |
May 28, 2024 | 26.10 | 27.18 | 26.02 | 26.72 | 144,063 | +0.02(+0.07%) |
May 24, 2024 | 23.18 | 26.95 | 22.81 | 26.70 | 314,758 | +3.38(+14.49%) |
May 23, 2024 | 23.37 | 23.67 | 22.81 | 23.32 | 102,414 | -0.05(-0.21%) |
May 22, 2024 | 22.80 | 23.37 | 22.75 | 23.37 | 54,057 | +0.45(+1.96%) |
May 21, 2024 | 24.10 | 24.77 | 22.71 | 22.92 | 226,909 | +0.23(+1.01%) |
May 20, 2024 | 20.23 | 22.69 | 20.00 | 22.69 | 89,400 | +2.47(+12.22%) |
May 17, 2024 | 19.85 | 20.45 | 19.84 | 20.22 | 72,541 | +0.41(+2.07%) |
May 16, 2024 | 19.91 | 20.02 | 19.54 | 19.81 | 64,981 | -0.09(-0.45%) |
May 15, 2024 | 19.10 | 19.94 | 18.96 | 19.90 | 66,420 | +1.18(+6.29%) |
May 14, 2024 | 18.89 | 18.89 | 18.52 | 18.72 | 32,059 | -0.32(-1.67%) |
May 13, 2024 | 18.42 | 19.20 | 18.42 | 19.04 | 35,043 | +0.50(+2.70%) |
May 10, 2024 | 18.96 | 18.96 | 18.01 | 18.54 | 88,913 | -0.16(-0.86%) |
May 09, 2024 | 17.92 | 18.74 | 17.82 | 18.70 | 58,602 | +0.49(+2.69%) |
May 08, 2024 | 18.35 | 18.35 | 17.93 | 18.21 | 107,132 | -0.19(-1.03%) |
May 07, 2024 | 18.55 | 18.71 | 18.15 | 18.40 | 86,064 | -0.12(-0.65%) |
May 06, 2024 | 18.96 | 18.96 | 18.34 | 18.52 | 57,815 | +0.10(+0.54%) |
May 03, 2024 | 18.28 | 18.80 | 18.10 | 18.42 | 146,937 | +0.34(+1.88%) |
May 02, 2024 | 18.12 | 18.52 | 17.90 | 18.08 | 249,436 | +0.30(+1.69%) |