Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 27.01 | 28.25 | 27.00 | 28.14 | 87,138 | +0.91(+3.34%) |
Jul 22, 2024 | 26.55 | 27.30 | 26.21 | 27.23 | 42,464 | +0.71(+2.68%) |
Jul 19, 2024 | 26.72 | 26.86 | 26.27 | 26.52 | 19,486 | -0.20(-0.75%) |
Jul 18, 2024 | 27.55 | 27.72 | 26.37 | 26.72 | 50,156 | -1.05(-3.78%) |
Jul 17, 2024 | 26.90 | 27.90 | 26.90 | 27.77 | 53,023 | +0.64(+2.36%) |
Jul 16, 2024 | 25.58 | 27.22 | 25.35 | 27.13 | 45,384 | +2.00(+7.96%) |
Jul 15, 2024 | 24.91 | 26.00 | 24.91 | 25.13 | 61,093 | +0.74(+3.03%) |
Jul 12, 2024 | 24.88 | 25.11 | 24.38 | 24.39 | 21,589 | -0.06(-0.25%) |
Jul 11, 2024 | 23.12 | 24.72 | 23.00 | 24.45 | 60,436 | +1.79(+7.90%) |
Jul 10, 2024 | 22.06 | 22.72 | 22.06 | 22.66 | 30,636 | +0.49(+2.21%) |
Jul 09, 2024 | 21.50 | 22.17 | 21.50 | 22.17 | 28,610 | +0.59(+2.73%) |
Jul 08, 2024 | 21.69 | 21.95 | 21.46 | 21.58 | 17,210 | +0.15(+0.70%) |
Jul 05, 2024 | 21.80 | 21.80 | 21.36 | 21.43 | 43,878 | -0.48(-2.19%) |
Jul 03, 2024 | 22.50 | 22.50 | 21.91 | 21.91 | 13,949 | -0.59(-2.62%) |
Jul 02, 2024 | 22.34 | 22.50 | 22.29 | 22.50 | 24,834 | +0.31(+1.40%) |
Jul 01, 2024 | 22.50 | 22.50 | 22.07 | 22.19 | 40,235 | -0.30(-1.33%) |
Jun 28, 2024 | 21.84 | 22.52 | 21.84 | 22.49 | 169,836 | +0.94(+4.36%) |
Jun 27, 2024 | 21.51 | 21.59 | 21.38 | 21.55 | 27,012 | +0.21(+0.98%) |
Jun 26, 2024 | 20.61 | 21.59 | 20.61 | 21.34 | 31,297 | +0.51(+2.45%) |
Jun 25, 2024 | 20.70 | 21.15 | 20.70 | 20.83 | 31,489 | -0.05(-0.24%) |
Jun 24, 2024 | 20.74 | 21.15 | 20.70 | 20.88 | 38,241 | +0.42(+2.05%) |
Jun 21, 2024 | 20.93 | 21.19 | 20.41 | 20.46 | 175,978 | -0.45(-2.15%) |
Jun 20, 2024 | 20.85 | 21.15 | 20.85 | 20.91 | 21,438 | -0.20(-0.95%) |
Jun 18, 2024 | 20.60 | 21.30 | 20.60 | 21.11 | 32,274 | +0.24(+1.15%) |
Jun 17, 2024 | 20.34 | 21.17 | 20.15 | 20.87 | 35,293 | +0.56(+2.76%) |
Jun 14, 2024 | 20.30 | 20.50 | 20.14 | 20.31 | 20,397 | -0.32(-1.55%) |
Jun 13, 2024 | 20.82 | 20.82 | 20.39 | 20.63 | 13,876 | -0.31(-1.48%) |
Jun 12, 2024 | 20.89 | 21.42 | 20.86 | 20.94 | 29,089 | +0.62(+3.05%) |
Jun 11, 2024 | 20.30 | 20.33 | 20.04 | 20.32 | 27,640 | -0.11(-0.54%) |
Jun 10, 2024 | 20.50 | 20.56 | 20.34 | 20.43 | 21,792 | -0.25(-1.21%) |
Jun 07, 2024 | 20.62 | 20.99 | 20.42 | 20.68 | 19,857 | -0.14(-0.67%) |
Jun 06, 2024 | 20.69 | 20.87 | 20.59 | 20.82 | 15,218 | +0.00(+0.00%) |
Jun 05, 2024 | 20.95 | 20.95 | 20.57 | 20.82 | 18,612 | +0.12(+0.58%) |
Jun 04, 2024 | 20.99 | 20.99 | 20.68 | 20.70 | 18,963 | -0.48(-2.27%) |
Jun 03, 2024 | 21.54 | 21.54 | 21.02 | 21.18 | 39,217 | +0.01(+0.06%) |
May 31, 2024 | 21.43 | 21.43 | 20.68 | 21.17 | 325,716 | -0.16(-0.74%) |
May 30, 2024 | 21.06 | 21.45 | 20.91 | 21.33 | 35,736 | +0.63(+3.06%) |
May 29, 2024 | 20.93 | 20.93 | 20.44 | 20.69 | 41,302 | -0.68(-3.19%) |
May 28, 2024 | 21.25 | 21.49 | 21.07 | 21.37 | 48,104 | +0.29(+1.36%) |
May 24, 2024 | 21.04 | 21.09 | 20.81 | 21.09 | 36,153 | +0.09(+0.42%) |
May 23, 2024 | 21.68 | 21.68 | 20.91 | 21.00 | 42,876 | -0.71(-3.28%) |
May 22, 2024 | 21.63 | 21.71 | 21.37 | 21.71 | 26,459 | +0.02(+0.09%) |
May 21, 2024 | 21.35 | 21.87 | 21.30 | 21.69 | 36,305 | +0.28(+1.29%) |
May 20, 2024 | 21.46 | 21.54 | 21.31 | 21.41 | 39,209 | -0.21(-0.96%) |
May 17, 2024 | 21.42 | 21.65 | 21.26 | 21.62 | 38,942 | +0.37(+1.72%) |
May 16, 2024 | 21.30 | 21.30 | 21.05 | 21.26 | 28,656 | -0.16(-0.74%) |
May 15, 2024 | 21.49 | 21.49 | 21.04 | 21.41 | 34,228 | +0.19(+0.89%) |
May 14, 2024 | 21.16 | 21.41 | 21.16 | 21.23 | 19,480 | +0.25(+1.18%) |
May 13, 2024 | 21.72 | 21.72 | 20.98 | 20.98 | 22,006 | -0.48(-2.26%) |
May 10, 2024 | 21.92 | 21.92 | 21.22 | 21.46 | 17,939 | -0.28(-1.27%) |
May 09, 2024 | 21.14 | 21.79 | 21.05 | 21.74 | 41,877 | +0.54(+2.57%) |
May 08, 2024 | 20.67 | 21.20 | 20.67 | 21.20 | 19,020 | +0.36(+1.71%) |
May 07, 2024 | 21.00 | 21.30 | 20.79 | 20.84 | 32,120 | -0.18(-0.85%) |
May 06, 2024 | 21.34 | 21.37 | 20.91 | 21.02 | 64,428 | -0.09(-0.42%) |
May 03, 2024 | 21.55 | 21.55 | 21.04 | 21.11 | 21,921 | -0.10(-0.47%) |
May 02, 2024 | 20.98 | 21.35 | 20.97 | 21.21 | 23,465 | +0.42(+2.00%) |