Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.14 | 22.55 | 21.77 | 22.46 | 392,762 | +0.50(+2.28%) |
Jul 18, 2024 | 22.08 | 22.25 | 21.43 | 21.96 | 391,545 | -0.06(-0.27%) |
Jul 17, 2024 | 22.35 | 22.35 | 21.73 | 22.02 | 372,198 | -0.47(-2.09%) |
Jul 16, 2024 | 22.92 | 23.08 | 22.42 | 22.49 | 273,054 | -0.15(-0.66%) |
Jul 15, 2024 | 23.01 | 23.20 | 22.23 | 22.64 | 388,313 | -0.71(-3.04%) |
Jul 12, 2024 | 23.20 | 23.69 | 23.15 | 23.35 | 202,059 | -0.13(-0.55%) |
Jul 11, 2024 | 24.05 | 24.22 | 23.36 | 23.48 | 291,491 | -0.47(-1.96%) |
Jul 10, 2024 | 24.23 | 24.44 | 23.90 | 23.95 | 208,711 | -0.30(-1.24%) |
Jul 09, 2024 | 24.20 | 24.43 | 23.72 | 24.25 | 260,827 | +0.46(+1.93%) |
Jul 08, 2024 | 23.88 | 24.00 | 23.41 | 23.79 | 356,846 | +0.28(+1.19%) |
Jul 05, 2024 | 22.83 | 23.72 | 22.83 | 23.51 | 350,672 | +0.70(+3.07%) |
Jul 03, 2024 | 22.98 | 22.99 | 22.57 | 22.81 | 271,294 | -0.17(-0.74%) |
Jul 02, 2024 | 22.56 | 23.24 | 22.50 | 22.98 | 289,812 | +0.08(+0.35%) |
Jul 01, 2024 | 22.67 | 23.16 | 22.43 | 22.90 | 195,138 | -0.01(-0.02%) |
Jun 28, 2024 | 22.77 | 23.09 | 22.60 | 22.91 | 297,813 | -0.18(-0.80%) |
Jun 27, 2024 | 23.01 | 23.33 | 22.90 | 23.09 | 88,681 | -0.11(-0.47%) |
Jun 26, 2024 | 22.90 | 23.39 | 22.73 | 23.20 | 290,868 | +0.49(+2.16%) |
Jun 25, 2024 | 22.83 | 23.11 | 22.71 | 22.71 | 324,077 | -0.08(-0.36%) |
Jun 24, 2024 | 23.84 | 23.84 | 22.64 | 22.79 | 515,315 | -1.26(-5.22%) |
Jun 21, 2024 | 23.52 | 24.08 | 23.49 | 24.05 | 191,677 | +0.35(+1.48%) |
Jun 20, 2024 | 24.44 | 24.63 | 23.47 | 23.70 | 307,427 | -0.89(-3.61%) |
Jun 18, 2024 | 24.49 | 24.73 | 24.00 | 24.58 | 221,788 | -0.21(-0.83%) |
Jun 17, 2024 | 24.97 | 25.16 | 24.58 | 24.79 | 199,969 | -0.14(-0.55%) |
Jun 14, 2024 | 24.61 | 25.12 | 24.59 | 24.93 | 154,773 | +0.41(+1.69%) |
Jun 13, 2024 | 24.16 | 24.76 | 24.09 | 24.51 | 191,660 | +0.43(+1.80%) |
Jun 12, 2024 | 23.18 | 24.29 | 23.16 | 24.08 | 342,477 | +0.54(+2.30%) |
Jun 11, 2024 | 23.63 | 24.10 | 23.50 | 23.54 | 164,555 | +0.12(+0.50%) |
Jun 10, 2024 | 23.63 | 23.81 | 23.18 | 23.42 | 200,890 | -0.36(-1.53%) |
Jun 07, 2024 | 23.62 | 24.01 | 23.25 | 23.79 | 183,135 | +0.20(+0.84%) |
Jun 06, 2024 | 24.00 | 24.18 | 23.57 | 23.59 | 192,065 | -0.24(-0.99%) |
Jun 05, 2024 | 23.78 | 24.11 | 23.73 | 23.83 | 235,922 | +0.03(+0.12%) |
Jun 04, 2024 | 23.83 | 24.42 | 23.78 | 23.80 | 265,788 | +0.41(+1.77%) |
Jun 03, 2024 | 22.32 | 23.66 | 22.31 | 23.38 | 521,380 | +1.23(+5.56%) |
May 31, 2024 | 23.19 | 23.28 | 22.15 | 22.15 | 313,352 | -1.16(-4.99%) |
May 30, 2024 | 23.53 | 23.57 | 23.15 | 23.31 | 256,136 | -0.09(-0.38%) |
May 29, 2024 | 22.71 | 23.63 | 22.71 | 23.40 | 329,957 | +0.82(+3.62%) |
May 28, 2024 | 22.94 | 23.05 | 22.51 | 22.58 | 238,984 | -0.50(-2.18%) |
May 24, 2024 | 22.80 | 23.22 | 22.68 | 23.09 | 222,408 | -0.03(-0.13%) |
May 23, 2024 | 22.49 | 23.19 | 22.34 | 23.12 | 326,920 | +0.44(+1.95%) |
May 22, 2024 | 22.04 | 22.84 | 22.04 | 22.67 | 252,464 | +0.82(+3.74%) |
May 21, 2024 | 21.78 | 21.87 | 21.39 | 21.86 | 224,248 | +0.24(+1.09%) |
May 20, 2024 | 21.31 | 21.72 | 21.27 | 21.62 | 141,046 | +0.29(+1.34%) |
May 17, 2024 | 21.87 | 21.88 | 21.27 | 21.33 | 200,126 | -0.59(-2.70%) |
May 16, 2024 | 21.85 | 22.05 | 21.59 | 21.92 | 287,547 | +0.10(+0.45%) |
May 15, 2024 | 21.98 | 22.63 | 21.72 | 21.83 | 310,149 | -0.08(-0.36%) |
May 14, 2024 | 21.98 | 22.20 | 21.86 | 21.90 | 189,702 | +0.00(+0.00%) |
May 13, 2024 | 21.67 | 22.12 | 21.56 | 21.90 | 257,010 | +0.09(+0.41%) |
May 10, 2024 | 21.51 | 21.91 | 21.34 | 21.82 | 272,589 | +0.25(+1.14%) |
May 09, 2024 | 22.09 | 22.09 | 21.55 | 21.57 | 231,009 | -0.59(-2.67%) |
May 08, 2024 | 22.32 | 22.38 | 21.91 | 22.16 | 484,654 | +0.06(+0.27%) |
May 07, 2024 | 22.01 | 22.10 | 21.75 | 22.10 | 252,367 | +0.09(+0.40%) |
May 06, 2024 | 22.20 | 22.20 | 21.56 | 22.01 | 268,088 | -0.36(-1.63%) |
May 03, 2024 | 22.32 | 22.94 | 22.32 | 22.38 | 368,626 | +0.06(+0.26%) |
May 02, 2024 | 22.30 | 22.55 | 22.05 | 22.32 | 446,277 | -0.27(-1.18%) |