Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.30 | 23.30 | 23.11 | 23.20 | 4,062,525 | +0.47(+2.07%) |
Jul 24, 2024 | 22.72 | 22.98 | 22.64 | 22.73 | 577,872 | -0.24(-1.04%) |
Jul 23, 2024 | 22.92 | 23.14 | 22.50 | 22.97 | 456,568 | +0.07(+0.31%) |
Jul 22, 2024 | 22.83 | 23.13 | 22.49 | 22.90 | 302,249 | +0.00(+0.00%) |
Jul 19, 2024 | 25.27 | 27.70 | 22.61 | 22.90 | 2,176,574 | -2.34(-9.27%) |
Jul 18, 2024 | 25.01 | 25.40 | 24.81 | 25.24 | 204,849 | +0.14(+0.56%) |
Jul 17, 2024 | 24.72 | 25.56 | 24.72 | 25.10 | 315,479 | +0.24(+0.97%) |
Jul 16, 2024 | 25.14 | 25.40 | 24.80 | 24.86 | 313,342 | -0.14(-0.56%) |
Jul 15, 2024 | 25.43 | 25.55 | 24.70 | 25.00 | 324,394 | -0.35(-1.38%) |
Jul 12, 2024 | 24.85 | 25.74 | 24.85 | 25.35 | 688,124 | +0.55(+2.22%) |
Jul 11, 2024 | 24.87 | 25.30 | 24.61 | 24.80 | 676,723 | +0.31(+1.27%) |
Jul 10, 2024 | 24.33 | 24.62 | 24.17 | 24.49 | 243,578 | +0.22(+0.91%) |
Jul 09, 2024 | 24.18 | 24.41 | 23.85 | 24.27 | 485,756 | +0.03(+0.12%) |
Jul 08, 2024 | 24.61 | 24.98 | 24.14 | 24.24 | 442,021 | -0.44(-1.78%) |
Jul 05, 2024 | 24.85 | 25.27 | 24.26 | 24.68 | 979,466 | +1.24(+5.29%) |
Jul 03, 2024 | 23.91 | 24.10 | 23.42 | 23.44 | 138,584 | -0.32(-1.35%) |
Jul 02, 2024 | 23.47 | 23.82 | 23.43 | 23.76 | 258,325 | +0.30(+1.28%) |
Jul 01, 2024 | 23.49 | 23.63 | 23.18 | 23.46 | 713,880 | +0.05(+0.21%) |
Jun 28, 2024 | 23.82 | 23.82 | 23.01 | 23.41 | 1,379,863 | -0.26(-1.10%) |
Jun 27, 2024 | 24.27 | 24.50 | 23.65 | 23.67 | 400,344 | -0.53(-2.19%) |
Jun 26, 2024 | 24.14 | 24.36 | 23.90 | 24.20 | 710,391 | +0.03(+0.12%) |
Jun 25, 2024 | 23.79 | 24.26 | 23.74 | 24.17 | 218,810 | +0.36(+1.51%) |
Jun 24, 2024 | 24.00 | 24.36 | 23.77 | 23.81 | 302,282 | -0.27(-1.12%) |
Jun 21, 2024 | 23.76 | 24.14 | 23.41 | 24.08 | 872,764 | +0.32(+1.35%) |
Jun 20, 2024 | 24.21 | 24.24 | 23.72 | 23.76 | 363,204 | -0.48(-1.98%) |
Jun 18, 2024 | 24.30 | 24.48 | 23.95 | 24.24 | 240,986 | -0.03(-0.12%) |
Jun 17, 2024 | 24.55 | 24.58 | 24.15 | 24.27 | 257,094 | -0.39(-1.58%) |
Jun 14, 2024 | 24.03 | 24.74 | 24.03 | 24.66 | 542,597 | +0.37(+1.52%) |
Jun 13, 2024 | 24.33 | 24.58 | 23.88 | 24.29 | 449,375 | -0.14(-0.57%) |
Jun 12, 2024 | 24.12 | 24.90 | 23.98 | 24.43 | 814,947 | +0.57(+2.39%) |
Jun 11, 2024 | 22.72 | 24.57 | 22.64 | 23.86 | 1,420,489 | +1.06(+4.65%) |
Jun 10, 2024 | 21.94 | 23.12 | 21.94 | 22.80 | 722,600 | +0.70(+3.17%) |
Jun 07, 2024 | 22.69 | 22.89 | 22.06 | 22.10 | 260,629 | -0.20(-0.90%) |
Jun 06, 2024 | 22.32 | 22.45 | 21.86 | 22.30 | 207,812 | -0.16(-0.71%) |
Jun 05, 2024 | 22.05 | 22.58 | 22.04 | 22.46 | 359,199 | +0.35(+1.58%) |
Jun 04, 2024 | 21.94 | 22.15 | 21.65 | 22.11 | 514,157 | +0.13(+0.59%) |
Jun 03, 2024 | 22.33 | 22.45 | 21.80 | 21.98 | 402,953 | -0.17(-0.77%) |
May 31, 2024 | 22.44 | 22.44 | 21.72 | 22.15 | 349,358 | +0.10(+0.45%) |
May 30, 2024 | 21.84 | 22.13 | 21.73 | 22.05 | 287,026 | +0.20(+0.92%) |
May 29, 2024 | 21.97 | 22.01 | 21.56 | 21.85 | 332,660 | -0.41(-1.84%) |
May 28, 2024 | 21.89 | 22.45 | 21.73 | 22.26 | 418,680 | +0.48(+2.20%) |
May 24, 2024 | 21.63 | 21.92 | 21.57 | 21.78 | 292,755 | +0.18(+0.83%) |
May 23, 2024 | 21.94 | 21.96 | 21.27 | 21.60 | 322,004 | -0.39(-1.77%) |
May 22, 2024 | 21.69 | 22.08 | 21.56 | 21.99 | 265,889 | +0.24(+1.10%) |
May 21, 2024 | 22.14 | 22.29 | 21.73 | 21.75 | 416,973 | -0.70(-3.12%) |
May 20, 2024 | 20.75 | 22.62 | 20.43 | 22.45 | 1,147,423 | +2.18(+10.75%) |
May 17, 2024 | 20.24 | 20.28 | 20.05 | 20.27 | 185,660 | +0.04(+0.20%) |
May 16, 2024 | 19.59 | 20.24 | 19.55 | 20.23 | 319,285 | +0.59(+3.00%) |
May 15, 2024 | 19.82 | 19.83 | 19.59 | 19.64 | 215,634 | -0.09(-0.46%) |
May 14, 2024 | 19.96 | 19.96 | 19.54 | 19.73 | 252,352 | -0.01(-0.05%) |
May 13, 2024 | 19.96 | 20.13 | 19.70 | 19.74 | 280,770 | -0.05(-0.25%) |
May 10, 2024 | 19.82 | 19.89 | 19.44 | 19.79 | 376,074 | +0.09(+0.46%) |
May 09, 2024 | 20.02 | 20.75 | 19.61 | 19.70 | 411,606 | -0.41(-2.04%) |
May 08, 2024 | 19.78 | 20.62 | 19.78 | 20.11 | 406,082 | +0.20(+1.00%) |
May 07, 2024 | 19.76 | 19.95 | 19.63 | 19.91 | 208,422 | +0.09(+0.45%) |
May 06, 2024 | 19.73 | 20.00 | 19.73 | 19.82 | 159,115 | +0.17(+0.87%) |
May 03, 2024 | 19.86 | 19.95 | 19.62 | 19.65 | 145,840 | +0.09(+0.46%) |
May 02, 2024 | 19.55 | 19.63 | 19.38 | 19.56 | 226,188 | +0.11(+0.57%) |