Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 23.10 | 23.74 | 22.61 | 23.37 | 266,440 | -0.04(-0.17%) |
Jul 16, 2024 | 22.82 | 23.49 | 22.35 | 23.41 | 160,643 | +0.81(+3.58%) |
Jul 15, 2024 | 22.82 | 22.82 | 21.69 | 22.60 | 151,127 | -0.06(-0.26%) |
Jul 12, 2024 | 22.38 | 24.05 | 22.28 | 22.66 | 249,477 | +0.45(+2.03%) |
Jul 11, 2024 | 21.05 | 22.36 | 20.66 | 22.21 | 160,630 | +1.20(+5.71%) |
Jul 10, 2024 | 20.35 | 21.11 | 20.34 | 21.01 | 355,773 | +0.67(+3.29%) |
Jul 09, 2024 | 20.06 | 20.84 | 19.83 | 20.34 | 134,891 | +0.11(+0.54%) |
Jul 08, 2024 | 20.40 | 20.98 | 20.12 | 20.23 | 131,897 | +0.02(+0.10%) |
Jul 05, 2024 | 19.53 | 20.54 | 19.27 | 20.21 | 225,723 | +0.63(+3.22%) |
Jul 03, 2024 | 19.84 | 20.00 | 19.50 | 19.58 | 64,379 | -0.23(-1.16%) |
Jul 02, 2024 | 20.36 | 20.36 | 19.48 | 19.81 | 269,898 | -0.48(-2.37%) |
Jul 01, 2024 | 20.10 | 20.50 | 19.81 | 20.29 | 310,268 | +0.05(+0.25%) |
Jun 28, 2024 | 20.47 | 20.48 | 20.05 | 20.24 | 162,331 | -0.03(-0.15%) |
Jun 27, 2024 | 20.12 | 20.55 | 20.00 | 20.27 | 174,394 | +0.06(+0.30%) |
Jun 26, 2024 | 20.00 | 20.41 | 19.92 | 20.21 | 218,878 | +0.19(+0.95%) |
Jun 25, 2024 | 20.60 | 20.70 | 19.99 | 20.02 | 219,229 | -0.53(-2.58%) |
Jun 24, 2024 | 20.73 | 21.17 | 20.39 | 20.55 | 150,191 | +0.02(+0.10%) |
Jun 21, 2024 | 20.15 | 20.80 | 20.00 | 20.53 | 248,426 | +0.31(+1.53%) |
Jun 20, 2024 | 20.53 | 20.84 | 20.14 | 20.22 | 340,469 | -0.53(-2.55%) |
Jun 18, 2024 | 22.10 | 22.43 | 20.57 | 20.75 | 250,039 | -1.35(-6.11%) |
Jun 17, 2024 | 23.00 | 23.40 | 21.95 | 22.10 | 320,055 | -1.00(-4.33%) |
Jun 14, 2024 | 24.13 | 24.19 | 22.96 | 23.10 | 263,665 | -1.20(-4.94%) |
Jun 13, 2024 | 24.47 | 24.91 | 23.86 | 24.30 | 130,206 | -0.17(-0.69%) |
Jun 12, 2024 | 23.91 | 24.97 | 23.91 | 24.47 | 307,452 | +0.70(+2.94%) |
Jun 11, 2024 | 23.21 | 23.85 | 23.02 | 23.77 | 489,893 | +0.61(+2.63%) |
Jun 10, 2024 | 23.00 | 23.31 | 22.64 | 23.16 | 474,334 | +0.12(+0.52%) |
Jun 07, 2024 | 22.89 | 23.28 | 22.72 | 23.04 | 237,890 | -0.08(-0.35%) |
Jun 06, 2024 | 22.96 | 23.36 | 22.55 | 23.12 | 214,933 | -0.20(-0.86%) |
Jun 05, 2024 | 22.65 | 23.40 | 22.21 | 23.32 | 165,207 | +0.58(+2.55%) |
Jun 04, 2024 | 22.85 | 23.56 | 22.53 | 22.74 | 234,463 | -0.29(-1.26%) |
Jun 03, 2024 | 22.57 | 24.60 | 22.45 | 23.03 | 650,437 | +0.84(+3.79%) |
May 31, 2024 | 22.02 | 24.00 | 21.83 | 22.19 | 341,624 | +0.27(+1.23%) |
May 30, 2024 | 22.00 | 22.40 | 21.79 | 21.92 | 353,679 | +0.07(+0.32%) |
May 29, 2024 | 22.57 | 22.88 | 21.65 | 21.85 | 544,729 | -1.13(-4.92%) |
May 28, 2024 | 23.10 | 23.64 | 22.60 | 22.98 | 387,512 | -0.05(-0.22%) |
May 24, 2024 | 23.05 | 23.46 | 22.57 | 23.03 | 590,206 | -0.45(-1.92%) |
May 23, 2024 | 26.01 | 26.19 | 23.39 | 23.48 | 2,220,759 | +2.06(+9.62%) |
May 22, 2024 | 21.49 | 22.21 | 21.13 | 21.42 | 368,315 | -0.18(-0.83%) |
May 21, 2024 | 21.62 | 21.94 | 20.99 | 21.60 | 200,491 | -0.11(-0.51%) |
May 20, 2024 | 21.26 | 21.89 | 21.11 | 21.71 | 89,406 | +0.35(+1.64%) |
May 17, 2024 | 22.18 | 22.18 | 21.29 | 21.36 | 124,459 | -0.82(-3.70%) |
May 16, 2024 | 22.36 | 22.64 | 21.80 | 22.18 | 168,812 | -0.18(-0.81%) |
May 15, 2024 | 22.10 | 23.09 | 22.00 | 22.36 | 386,468 | +0.51(+2.33%) |
May 14, 2024 | 22.53 | 23.14 | 21.79 | 21.85 | 184,001 | -0.72(-3.19%) |
May 13, 2024 | 22.90 | 23.48 | 22.35 | 22.57 | 186,325 | -0.32(-1.40%) |
May 10, 2024 | 23.68 | 23.93 | 22.75 | 22.89 | 185,342 | -0.69(-2.93%) |
May 09, 2024 | 23.51 | 24.01 | 23.47 | 23.58 | 102,388 | -0.04(-0.17%) |
May 08, 2024 | 23.00 | 25.00 | 23.00 | 23.62 | 227,971 | +0.54(+2.34%) |
May 07, 2024 | 23.30 | 23.68 | 22.88 | 23.08 | 258,359 | -0.22(-0.94%) |
May 06, 2024 | 24.80 | 25.01 | 22.98 | 23.30 | 424,084 | -1.28(-5.21%) |
May 03, 2024 | 25.33 | 25.50 | 24.53 | 24.58 | 324,430 | -0.11(-0.45%) |
May 02, 2024 | 24.93 | 26.76 | 24.55 | 24.69 | 606,373 | +0.49(+2.02%) |