Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.47 | 21.47 | 20.79 | 20.94 | 554,041 | -0.42(-1.97%) |
Jul 18, 2024 | 21.88 | 22.62 | 21.34 | 21.36 | 733,276 | -0.37(-1.70%) |
Jul 17, 2024 | 22.59 | 22.89 | 21.34 | 21.73 | 850,362 | -1.48(-6.38%) |
Jul 16, 2024 | 22.10 | 23.24 | 21.68 | 23.21 | 1,605,563 | +1.58(+7.30%) |
Jul 15, 2024 | 22.07 | 22.58 | 21.60 | 21.63 | 1,023,072 | -1.58(-6.81%) |
Jul 12, 2024 | 23.19 | 23.46 | 22.74 | 23.21 | 572,027 | +0.31(+1.35%) |
Jul 11, 2024 | 22.88 | 23.26 | 22.63 | 22.90 | 765,206 | +0.86(+3.90%) |
Jul 10, 2024 | 21.75 | 22.48 | 21.75 | 22.04 | 639,313 | +0.37(+1.71%) |
Jul 09, 2024 | 21.29 | 21.95 | 20.75 | 21.67 | 729,792 | +0.55(+2.60%) |
Jul 08, 2024 | 21.97 | 22.14 | 21.02 | 21.12 | 873,013 | -0.63(-2.90%) |
Jul 05, 2024 | 21.98 | 22.17 | 21.60 | 21.75 | 522,489 | -0.45(-2.03%) |
Jul 03, 2024 | 21.39 | 22.72 | 21.25 | 22.20 | 597,208 | +1.17(+5.56%) |
Jul 02, 2024 | 20.35 | 21.57 | 20.35 | 21.03 | 620,488 | +0.46(+2.24%) |
Jul 01, 2024 | 20.68 | 20.93 | 20.37 | 20.57 | 741,769 | -0.15(-0.72%) |
Jun 28, 2024 | 21.01 | 21.40 | 20.36 | 20.72 | 882,786 | -0.75(-3.49%) |
Jun 27, 2024 | 20.78 | 21.56 | 20.56 | 21.47 | 645,374 | +0.44(+2.09%) |
Jun 26, 2024 | 20.18 | 21.08 | 19.93 | 21.03 | 898,016 | +0.89(+4.42%) |
Jun 25, 2024 | 21.82 | 21.84 | 20.03 | 20.14 | 1,832,239 | -1.69(-7.74%) |
Jun 24, 2024 | 22.96 | 23.25 | 21.81 | 21.83 | 826,943 | -1.18(-5.13%) |
Jun 21, 2024 | 21.79 | 23.15 | 21.69 | 23.01 | 1,582,049 | +1.20(+5.50%) |
Jun 20, 2024 | 23.59 | 23.68 | 21.38 | 21.81 | 1,832,519 | -2.15(-8.97%) |
Jun 18, 2024 | 23.57 | 24.25 | 23.47 | 23.96 | 462,644 | +0.22(+0.93%) |
Jun 17, 2024 | 23.76 | 23.97 | 23.32 | 23.74 | 684,292 | +0.13(+0.55%) |
Jun 14, 2024 | 24.20 | 24.20 | 23.46 | 23.61 | 777,441 | -0.90(-3.67%) |
Jun 13, 2024 | 25.34 | 25.49 | 24.40 | 24.51 | 438,344 | -0.97(-3.81%) |
Jun 12, 2024 | 26.43 | 26.82 | 25.29 | 25.48 | 502,706 | +0.02(+0.08%) |
Jun 11, 2024 | 25.11 | 25.67 | 24.93 | 25.46 | 604,269 | +0.13(+0.51%) |
Jun 10, 2024 | 25.44 | 25.55 | 24.85 | 25.33 | 551,682 | +0.07(+0.28%) |
Jun 07, 2024 | 25.97 | 26.46 | 25.19 | 25.26 | 519,942 | -1.08(-4.10%) |
Jun 06, 2024 | 27.19 | 27.19 | 26.34 | 26.34 | 522,325 | -1.10(-4.01%) |
Jun 05, 2024 | 27.62 | 27.80 | 27.11 | 27.44 | 355,860 | +0.05(+0.18%) |
Jun 04, 2024 | 28.31 | 28.31 | 27.25 | 27.39 | 1,038,933 | -0.90(-3.18%) |
Jun 03, 2024 | 30.28 | 30.77 | 28.26 | 28.29 | 730,457 | -1.45(-4.88%) |
May 31, 2024 | 29.91 | 30.15 | 28.57 | 29.74 | 915,648 | -0.04(-0.13%) |
May 30, 2024 | 28.88 | 29.99 | 27.88 | 29.78 | 1,351,966 | +0.17(+0.57%) |
May 29, 2024 | 28.22 | 30.39 | 28.14 | 29.61 | 1,227,384 | +1.18(+4.15%) |
May 28, 2024 | 27.59 | 28.81 | 27.01 | 28.43 | 803,435 | +0.62(+2.23%) |
May 24, 2024 | 26.82 | 28.00 | 26.60 | 27.81 | 787,132 | +1.26(+4.75%) |
May 23, 2024 | 27.50 | 27.50 | 26.17 | 26.55 | 1,041,197 | -2.00(-7.01%) |
May 22, 2024 | 25.32 | 28.80 | 25.32 | 28.55 | 2,825,089 | +4.15(+17.01%) |
May 21, 2024 | 23.86 | 24.45 | 23.74 | 24.40 | 583,130 | +0.41(+1.71%) |
May 20, 2024 | 24.39 | 24.44 | 23.91 | 23.99 | 502,387 | -0.48(-1.96%) |
May 17, 2024 | 24.71 | 25.02 | 24.22 | 24.47 | 552,535 | -0.32(-1.29%) |
May 16, 2024 | 25.72 | 25.90 | 24.71 | 24.79 | 1,553,706 | -0.94(-3.65%) |
May 15, 2024 | 26.79 | 26.80 | 25.35 | 25.73 | 716,490 | -0.79(-2.98%) |
May 14, 2024 | 25.20 | 26.59 | 24.87 | 26.52 | 974,772 | +1.77(+7.15%) |
May 13, 2024 | 24.11 | 25.83 | 24.02 | 24.75 | 710,784 | +1.02(+4.30%) |
May 10, 2024 | 26.14 | 26.14 | 23.72 | 23.73 | 817,114 | -2.38(-9.12%) |
May 09, 2024 | 25.46 | 26.11 | 25.08 | 26.11 | 628,955 | +0.70(+2.75%) |
May 08, 2024 | 25.43 | 25.58 | 24.97 | 25.41 | 455,431 | -0.62(-2.38%) |
May 07, 2024 | 25.71 | 26.28 | 25.43 | 26.03 | 383,390 | +0.32(+1.24%) |
May 06, 2024 | 26.18 | 26.48 | 25.35 | 25.71 | 676,291 | -0.47(-1.80%) |
May 03, 2024 | 25.97 | 26.41 | 25.67 | 26.18 | 588,229 | +0.65(+2.55%) |
May 02, 2024 | 25.51 | 25.68 | 24.62 | 25.53 | 651,307 | +0.41(+1.63%) |