Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 23.14 | 25.16 | 23.14 | 24.84 | 17,766 | +1.02(+4.28%) |
Jul 16, 2024 | 23.54 | 25.60 | 23.41 | 23.82 | 25,287 | +0.54(+2.32%) |
Jul 15, 2024 | 23.00 | 24.00 | 22.93 | 23.28 | 17,529 | +0.60(+2.65%) |
Jul 12, 2024 | 23.39 | 23.39 | 22.29 | 22.68 | 12,681 | -0.93(-3.94%) |
Jul 11, 2024 | 22.91 | 23.61 | 22.02 | 23.61 | 11,235 | +1.33(+5.97%) |
Jul 10, 2024 | 22.00 | 22.28 | 21.85 | 22.28 | 5,272 | +0.43(+1.97%) |
Jul 09, 2024 | 21.78 | 22.20 | 21.78 | 21.85 | 10,379 | +0.10(+0.46%) |
Jul 08, 2024 | 21.92 | 22.35 | 21.68 | 21.75 | 13,376 | -0.16(-0.73%) |
Jul 05, 2024 | 22.97 | 23.20 | 21.87 | 21.91 | 20,090 | -1.39(-5.97%) |
Jul 03, 2024 | 23.07 | 23.58 | 23.07 | 23.30 | 2,968 | -0.25(-1.06%) |
Jul 02, 2024 | 22.01 | 23.55 | 21.55 | 23.55 | 5,972 | +0.22(+0.94%) |
Jul 01, 2024 | 23.73 | 23.73 | 22.07 | 23.33 | 11,513 | -0.72(-2.99%) |
Jun 28, 2024 | 21.95 | 24.14 | 21.63 | 24.05 | 58,739 | +2.01(+9.12%) |
Jun 27, 2024 | 21.32 | 22.42 | 21.32 | 22.04 | 17,366 | +0.73(+3.43%) |
Jun 26, 2024 | 21.40 | 21.48 | 21.31 | 21.31 | 8,006 | -0.41(-1.89%) |
Jun 25, 2024 | 21.51 | 21.72 | 21.51 | 21.72 | 6,937 | +0.08(+0.37%) |
Jun 24, 2024 | 21.74 | 21.74 | 21.62 | 21.64 | 2,433 | -0.10(-0.46%) |
Jun 21, 2024 | 22.02 | 22.20 | 21.74 | 21.74 | 21,797 | -0.40(-1.81%) |
Jun 20, 2024 | 21.92 | 22.14 | 21.37 | 22.14 | 3,672 | +0.29(+1.33%) |
Jun 18, 2024 | 21.82 | 22.07 | 21.80 | 21.85 | 9,231 | -0.35(-1.58%) |
Jun 17, 2024 | 20.87 | 22.20 | 20.87 | 22.20 | 12,940 | +1.33(+6.37%) |
Jun 14, 2024 | 20.87 | 21.70 | 20.87 | 20.87 | 9,409 | -0.07(-0.33%) |
Jun 13, 2024 | 21.48 | 21.48 | 20.84 | 20.94 | 7,820 | -0.24(-1.13%) |
Jun 12, 2024 | 21.46 | 22.29 | 20.72 | 21.18 | 14,809 | +0.35(+1.68%) |
Jun 11, 2024 | 20.92 | 21.30 | 20.70 | 20.83 | 10,134 | +0.03(+0.14%) |
Jun 10, 2024 | 20.67 | 20.95 | 20.67 | 20.80 | 6,809 | +0.04(+0.19%) |
Jun 07, 2024 | 20.67 | 21.02 | 20.67 | 20.76 | 6,198 | -0.12(-0.57%) |
Jun 06, 2024 | 20.95 | 21.05 | 20.78 | 20.88 | 4,279 | -0.09(-0.43%) |
Jun 05, 2024 | 20.61 | 20.98 | 20.61 | 20.97 | 5,965 | +0.31(+1.50%) |
Jun 04, 2024 | 21.03 | 21.21 | 20.66 | 20.66 | 6,978 | -0.37(-1.76%) |
Jun 03, 2024 | 21.96 | 21.96 | 21.02 | 21.03 | 6,703 | -0.07(-0.33%) |
May 31, 2024 | 21.48 | 21.51 | 20.69 | 21.10 | 18,592 | -0.12(-0.57%) |
May 30, 2024 | 21.30 | 21.30 | 21.20 | 21.22 | 4,405 | +0.05(+0.23%) |
May 29, 2024 | 21.69 | 21.89 | 21.17 | 21.17 | 12,741 | -0.53(-2.46%) |
May 28, 2024 | 22.22 | 22.55 | 21.70 | 21.71 | 10,387 | -0.50(-2.23%) |
May 24, 2024 | 22.18 | 23.35 | 22.07 | 22.20 | 11,438 | -0.04(-0.18%) |
May 23, 2024 | 23.38 | 23.85 | 22.11 | 22.24 | 13,007 | -0.93(-4.02%) |
May 22, 2024 | 23.38 | 23.97 | 23.08 | 23.17 | 12,063 | -0.82(-3.43%) |
May 21, 2024 | 23.97 | 24.51 | 23.35 | 23.99 | 4,881 | +0.02(+0.08%) |
May 20, 2024 | 24.15 | 24.17 | 23.45 | 23.97 | 8,658 | +0.08(+0.33%) |
May 17, 2024 | 23.59 | 23.89 | 23.08 | 23.89 | 5,078 | +0.50(+2.12%) |
May 16, 2024 | 22.84 | 23.55 | 22.84 | 23.40 | 6,817 | +0.30(+1.29%) |
May 15, 2024 | 22.68 | 23.10 | 22.37 | 23.10 | 4,303 | +0.41(+1.79%) |
May 14, 2024 | 22.17 | 22.77 | 21.90 | 22.70 | 8,102 | +0.65(+2.97%) |
May 13, 2024 | 22.34 | 22.34 | 21.48 | 22.04 | 3,836 | -0.30(-1.33%) |
May 10, 2024 | 21.85 | 22.34 | 21.61 | 22.34 | 12,456 | +0.15(+0.67%) |
May 09, 2024 | 22.40 | 22.46 | 21.51 | 22.19 | 13,070 | -0.80(-3.49%) |
May 08, 2024 | 23.28 | 23.66 | 22.81 | 22.99 | 5,136 | -0.81(-3.41%) |
May 07, 2024 | 22.90 | 24.17 | 22.90 | 23.81 | 6,471 | -0.37(-1.52%) |
May 06, 2024 | 22.91 | 24.17 | 22.64 | 24.17 | 5,068 | +1.20(+5.22%) |
May 03, 2024 | 22.88 | 22.97 | 22.60 | 22.97 | 3,145 | +0.58(+2.61%) |
May 02, 2024 | 21.42 | 22.39 | 21.31 | 22.39 | 8,831 | +1.10(+5.17%) |