Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 22.34 | 22.75 | 22.15 | 22.39 | 54,059 | -0.28(-1.24%) |
Jul 22, 2024 | 22.12 | 22.72 | 22.04 | 22.67 | 61,137 | +0.46(+2.07%) |
Jul 19, 2024 | 22.00 | 22.34 | 21.63 | 22.21 | 40,944 | +0.16(+0.73%) |
Jul 18, 2024 | 22.05 | 22.46 | 22.00 | 22.05 | 89,409 | +0.00(+0.00%) |
Jul 17, 2024 | 21.96 | 22.18 | 21.88 | 22.05 | 33,143 | +0.12(+0.55%) |
Jul 16, 2024 | 21.70 | 22.10 | 21.49 | 21.93 | 73,378 | +0.33(+1.53%) |
Jul 15, 2024 | 21.45 | 21.80 | 21.34 | 21.60 | 91,960 | +0.20(+0.93%) |
Jul 12, 2024 | 21.26 | 21.52 | 21.16 | 21.40 | 83,956 | -0.03(-0.14%) |
Jul 11, 2024 | 21.29 | 21.80 | 21.29 | 21.43 | 92,517 | +0.13(+0.61%) |
Jul 10, 2024 | 21.00 | 21.69 | 21.00 | 21.30 | 121,857 | +0.16(+0.76%) |
Jul 09, 2024 | 21.05 | 21.70 | 21.05 | 21.14 | 82,215 | +0.12(+0.57%) |
Jul 08, 2024 | 21.82 | 21.82 | 20.85 | 21.02 | 387,874 | +0.55(+2.69%) |
Jul 05, 2024 | 20.21 | 20.89 | 20.06 | 20.47 | 97,954 | +0.37(+1.84%) |
Jul 03, 2024 | 20.97 | 21.21 | 19.63 | 20.10 | 133,381 | +0.78(+4.04%) |
Jul 02, 2024 | 18.07 | 19.50 | 18.02 | 19.32 | 175,644 | +1.40(+7.81%) |
Jul 01, 2024 | 18.37 | 18.37 | 17.68 | 17.92 | 52,369 | -0.46(-2.50%) |
Jun 28, 2024 | 17.80 | 18.42 | 17.80 | 18.38 | 183,390 | +0.56(+3.14%) |
Jun 27, 2024 | 16.93 | 17.82 | 16.90 | 17.82 | 53,122 | +0.93(+5.51%) |
Jun 26, 2024 | 17.00 | 17.19 | 16.87 | 16.89 | 41,265 | -0.17(-1.00%) |
Jun 25, 2024 | 17.25 | 17.46 | 16.88 | 17.06 | 66,468 | -0.46(-2.63%) |
Jun 24, 2024 | 17.00 | 17.65 | 17.00 | 17.52 | 51,983 | +0.65(+3.85%) |
Jun 21, 2024 | 17.64 | 17.99 | 16.59 | 16.87 | 139,555 | -0.79(-4.47%) |
Jun 20, 2024 | 17.11 | 17.70 | 17.00 | 17.66 | 55,002 | +0.64(+3.76%) |
Jun 18, 2024 | 17.36 | 17.43 | 16.93 | 17.02 | 77,182 | -0.34(-1.96%) |
Jun 17, 2024 | 18.30 | 18.30 | 17.36 | 17.36 | 78,984 | -0.72(-3.98%) |
Jun 14, 2024 | 18.80 | 18.99 | 18.08 | 18.08 | 70,548 | -0.82(-4.33%) |
Jun 13, 2024 | 19.37 | 19.37 | 18.29 | 18.90 | 142,242 | -0.33(-1.71%) |
Jun 12, 2024 | 20.03 | 20.03 | 18.91 | 19.23 | 115,611 | -0.44(-2.23%) |
Jun 11, 2024 | 20.64 | 21.29 | 19.02 | 19.67 | 119,149 | -1.23(-5.87%) |
Jun 10, 2024 | 20.93 | 21.04 | 20.78 | 20.89 | 28,343 | -0.55(-2.56%) |
Jun 07, 2024 | 21.17 | 21.60 | 21.17 | 21.44 | 28,351 | +0.00(+0.00%) |
Jun 06, 2024 | 20.90 | 21.62 | 20.76 | 21.44 | 95,039 | +0.68(+3.27%) |
Jun 05, 2024 | 20.80 | 20.87 | 20.17 | 20.76 | 65,343 | -0.09(-0.43%) |
Jun 04, 2024 | 22.07 | 22.07 | 20.85 | 20.85 | 49,117 | -1.23(-5.56%) |
Jun 03, 2024 | 21.94 | 22.34 | 21.63 | 22.08 | 120,200 | +1.47(+7.11%) |
May 31, 2024 | 20.58 | 20.79 | 20.21 | 20.61 | 53,567 | +0.04(+0.19%) |
May 30, 2024 | 19.94 | 21.09 | 19.62 | 20.57 | 94,246 | +0.89(+4.51%) |
May 29, 2024 | 20.45 | 20.51 | 19.60 | 19.69 | 40,933 | -0.86(-4.17%) |
May 28, 2024 | 21.05 | 21.05 | 20.35 | 20.54 | 49,437 | -0.24(-1.15%) |
May 24, 2024 | 20.45 | 21.04 | 20.45 | 20.78 | 41,679 | +0.34(+1.66%) |
May 23, 2024 | 21.91 | 21.91 | 20.22 | 20.44 | 53,693 | -1.47(-6.69%) |
May 22, 2024 | 21.45 | 21.91 | 21.31 | 21.91 | 77,088 | +0.26(+1.20%) |
May 21, 2024 | 20.94 | 21.65 | 20.81 | 21.65 | 55,302 | +0.72(+3.43%) |
May 20, 2024 | 21.44 | 21.44 | 20.76 | 20.93 | 44,521 | -0.36(-1.69%) |
May 17, 2024 | 21.57 | 21.57 | 20.92 | 21.29 | 62,899 | -0.56(-2.56%) |
May 16, 2024 | 21.93 | 22.19 | 21.58 | 21.85 | 50,949 | +0.14(+0.64%) |
May 15, 2024 | 21.82 | 21.98 | 21.45 | 21.71 | 52,479 | -0.25(-1.14%) |
May 14, 2024 | 22.05 | 22.70 | 21.42 | 21.96 | 79,256 | -0.12(-0.54%) |
May 13, 2024 | 22.25 | 22.64 | 21.98 | 22.08 | 27,458 | -0.17(-0.76%) |
May 10, 2024 | 22.99 | 23.16 | 22.20 | 22.25 | 52,837 | -0.61(-2.66%) |
May 09, 2024 | 23.34 | 23.47 | 22.47 | 22.86 | 41,496 | -0.60(-2.55%) |
May 08, 2024 | 23.09 | 23.46 | 22.52 | 23.46 | 40,454 | +0.31(+1.34%) |
May 07, 2024 | 23.34 | 23.57 | 22.96 | 23.15 | 74,770 | -0.18(-0.77%) |
May 06, 2024 | 22.44 | 24.28 | 22.44 | 23.33 | 124,876 | +0.97(+4.33%) |
May 03, 2024 | 26.05 | 26.24 | 22.27 | 22.36 | 222,134 | -3.67(-14.10%) |
May 02, 2024 | 21.62 | 26.27 | 21.20 | 26.03 | 256,096 | +4.63(+21.62%) |