Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.74 | 24.14 | 23.41 | 23.90 | 101,148 | +0.25(+1.06%) |
Jul 24, 2024 | 24.33 | 24.49 | 23.56 | 23.65 | 38,297 | -0.81(-3.31%) |
Jul 23, 2024 | 23.68 | 24.85 | 23.68 | 24.46 | 41,696 | +0.84(+3.56%) |
Jul 22, 2024 | 22.66 | 23.88 | 22.61 | 23.62 | 20,809 | +0.56(+2.43%) |
Jul 19, 2024 | 23.14 | 23.20 | 22.76 | 23.06 | 16,480 | -0.04(-0.17%) |
Jul 18, 2024 | 23.65 | 24.00 | 22.76 | 23.10 | 28,921 | -0.64(-2.70%) |
Jul 17, 2024 | 23.23 | 24.10 | 23.23 | 23.74 | 34,219 | +0.36(+1.54%) |
Jul 16, 2024 | 22.22 | 23.56 | 22.09 | 23.38 | 30,347 | +1.38(+6.27%) |
Jul 15, 2024 | 21.67 | 22.50 | 21.46 | 22.00 | 28,650 | +0.46(+2.14%) |
Jul 12, 2024 | 21.36 | 21.65 | 21.02 | 21.54 | 18,757 | +0.23(+1.08%) |
Jul 11, 2024 | 20.72 | 21.39 | 20.65 | 21.31 | 29,751 | +0.93(+4.56%) |
Jul 10, 2024 | 19.95 | 20.38 | 19.95 | 20.38 | 18,214 | +0.45(+2.26%) |
Jul 09, 2024 | 19.81 | 20.30 | 19.70 | 19.93 | 17,182 | +0.09(+0.45%) |
Jul 08, 2024 | 19.91 | 19.95 | 19.77 | 19.84 | 17,220 | +0.25(+1.28%) |
Jul 05, 2024 | 20.01 | 20.01 | 19.39 | 19.59 | 22,317 | -0.51(-2.54%) |
Jul 03, 2024 | 20.11 | 20.44 | 20.05 | 20.10 | 13,077 | +0.00(+0.00%) |
Jul 02, 2024 | 20.22 | 20.32 | 20.08 | 20.10 | 11,842 | -0.01(-0.05%) |
Jul 01, 2024 | 20.43 | 20.72 | 20.10 | 20.11 | 28,507 | -0.31(-1.52%) |
Jun 28, 2024 | 19.39 | 20.80 | 19.19 | 20.42 | 120,073 | +1.20(+6.24%) |
Jun 27, 2024 | 19.18 | 19.23 | 19.18 | 19.22 | 8,266 | +0.10(+0.52%) |
Jun 26, 2024 | 18.88 | 19.30 | 18.79 | 19.12 | 27,431 | +0.16(+0.84%) |
Jun 25, 2024 | 19.08 | 19.18 | 18.96 | 18.96 | 12,147 | -0.13(-0.68%) |
Jun 24, 2024 | 18.74 | 19.20 | 18.74 | 19.09 | 15,102 | +0.42(+2.25%) |
Jun 21, 2024 | 19.04 | 19.65 | 18.62 | 18.67 | 68,776 | -0.35(-1.84%) |
Jun 20, 2024 | 18.79 | 19.13 | 18.79 | 19.02 | 13,268 | +0.07(+0.37%) |
Jun 18, 2024 | 19.18 | 19.23 | 18.82 | 18.95 | 25,737 | -0.10(-0.52%) |
Jun 17, 2024 | 18.99 | 19.10 | 18.55 | 19.05 | 15,075 | +0.13(+0.69%) |
Jun 14, 2024 | 19.00 | 19.11 | 18.61 | 18.92 | 18,811 | -0.02(-0.11%) |
Jun 13, 2024 | 19.11 | 19.26 | 18.94 | 18.94 | 13,881 | -0.40(-2.07%) |
Jun 12, 2024 | 19.41 | 19.72 | 19.27 | 19.34 | 14,581 | +0.35(+1.84%) |
Jun 11, 2024 | 18.80 | 19.25 | 18.16 | 18.99 | 29,652 | +0.12(+0.64%) |
Jun 10, 2024 | 18.88 | 18.99 | 18.85 | 18.87 | 17,190 | -0.14(-0.74%) |
Jun 07, 2024 | 18.88 | 19.08 | 18.88 | 19.01 | 9,703 | +0.01(+0.05%) |
Jun 06, 2024 | 18.85 | 19.07 | 18.84 | 19.00 | 19,193 | -0.03(-0.16%) |
Jun 05, 2024 | 19.30 | 19.30 | 18.98 | 19.03 | 17,648 | -0.09(-0.47%) |
Jun 04, 2024 | 18.95 | 19.20 | 18.94 | 19.12 | 17,943 | +0.09(+0.47%) |
Jun 03, 2024 | 19.65 | 19.65 | 19.01 | 19.03 | 16,458 | -0.47(-2.41%) |
May 31, 2024 | 19.34 | 19.50 | 19.24 | 19.50 | 37,062 | +0.26(+1.35%) |
May 30, 2024 | 19.17 | 19.44 | 19.02 | 19.24 | 10,055 | +0.26(+1.37%) |
May 29, 2024 | 19.01 | 19.10 | 18.91 | 18.98 | 20,029 | -0.26(-1.35%) |
May 28, 2024 | 19.42 | 19.44 | 19.11 | 19.24 | 16,068 | -0.36(-1.84%) |
May 24, 2024 | 19.37 | 19.60 | 19.37 | 19.60 | 14,268 | +0.35(+1.82%) |
May 23, 2024 | 19.62 | 19.81 | 19.25 | 19.25 | 34,794 | -0.36(-1.84%) |
May 22, 2024 | 19.70 | 19.80 | 19.61 | 19.61 | 22,670 | -0.11(-0.56%) |
May 21, 2024 | 19.60 | 19.85 | 19.60 | 19.72 | 12,404 | +0.03(+0.15%) |
May 20, 2024 | 19.69 | 19.91 | 19.52 | 19.69 | 21,321 | +0.07(+0.36%) |
May 17, 2024 | 19.66 | 19.75 | 19.48 | 19.62 | 16,435 | +0.05(+0.26%) |
May 16, 2024 | 19.45 | 19.58 | 19.44 | 19.57 | 23,309 | +0.08(+0.41%) |
May 15, 2024 | 19.76 | 19.76 | 19.39 | 19.49 | 13,547 | -0.06(-0.31%) |
May 14, 2024 | 19.59 | 19.61 | 19.35 | 19.55 | 12,649 | +0.20(+1.03%) |
May 13, 2024 | 19.76 | 19.76 | 19.00 | 19.35 | 35,652 | -0.22(-1.12%) |
May 10, 2024 | 19.66 | 19.73 | 19.42 | 19.57 | 16,928 | +0.42(+2.19%) |
May 09, 2024 | 19.13 | 19.26 | 18.98 | 19.15 | 23,551 | -0.02(-0.10%) |
May 08, 2024 | 18.77 | 19.17 | 18.70 | 19.17 | 22,945 | +0.19(+1.00%) |
May 07, 2024 | 19.24 | 19.40 | 18.95 | 18.98 | 20,722 | -0.23(-1.20%) |
May 06, 2024 | 19.20 | 19.25 | 19.10 | 19.21 | 21,485 | +0.20(+1.05%) |
May 03, 2024 | 19.15 | 19.42 | 18.99 | 19.01 | 30,827 | +0.13(+0.68%) |
May 02, 2024 | 19.06 | 19.06 | 18.78 | 18.88 | 30,257 | +0.11(+0.58%) |