Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 24.56 | 25.12 | 24.51 | 24.54 | 361,586 | -0.10(-0.41%) |
Jul 16, 2024 | 24.16 | 24.72 | 24.16 | 24.64 | 297,059 | +0.63(+2.62%) |
Jul 15, 2024 | 23.81 | 24.29 | 23.76 | 24.01 | 251,995 | +0.42(+1.78%) |
Jul 12, 2024 | 23.44 | 23.89 | 23.37 | 23.59 | 216,086 | +0.40(+1.72%) |
Jul 11, 2024 | 22.66 | 23.24 | 22.59 | 23.19 | 255,452 | +1.09(+4.93%) |
Jul 10, 2024 | 22.19 | 22.28 | 21.90 | 22.10 | 165,038 | +0.06(+0.27%) |
Jul 09, 2024 | 21.87 | 22.09 | 21.82 | 22.04 | 280,666 | +0.06(+0.27%) |
Jul 08, 2024 | 21.93 | 22.10 | 21.89 | 21.98 | 193,341 | +0.19(+0.87%) |
Jul 05, 2024 | 22.20 | 22.32 | 21.78 | 21.79 | 203,694 | -0.44(-1.98%) |
Jul 03, 2024 | 22.32 | 22.45 | 22.22 | 22.23 | 97,404 | +0.01(+0.05%) |
Jul 02, 2024 | 22.47 | 22.69 | 22.21 | 22.22 | 281,472 | -0.18(-0.80%) |
Jul 01, 2024 | 22.24 | 22.45 | 22.07 | 22.40 | 381,143 | +0.02(+0.09%) |
Jun 28, 2024 | 21.78 | 22.45 | 21.66 | 22.38 | 873,410 | +0.81(+3.76%) |
Jun 27, 2024 | 21.37 | 21.59 | 21.20 | 21.57 | 173,965 | +0.20(+0.94%) |
Jun 26, 2024 | 21.27 | 21.52 | 21.27 | 21.37 | 226,845 | -0.02(-0.09%) |
Jun 25, 2024 | 21.54 | 21.55 | 21.21 | 21.39 | 244,397 | -0.22(-1.02%) |
Jun 24, 2024 | 21.62 | 21.88 | 21.48 | 21.61 | 212,570 | +0.08(+0.37%) |
Jun 21, 2024 | 21.53 | 21.69 | 21.36 | 21.53 | 783,670 | +0.03(+0.14%) |
Jun 20, 2024 | 21.65 | 21.91 | 21.46 | 21.50 | 263,702 | -0.29(-1.33%) |
Jun 18, 2024 | 21.50 | 21.88 | 21.50 | 21.79 | 258,396 | +0.25(+1.16%) |
Jun 17, 2024 | 21.50 | 21.60 | 21.29 | 21.54 | 249,089 | -0.11(-0.51%) |
Jun 14, 2024 | 21.62 | 21.77 | 21.45 | 21.65 | 368,971 | -0.19(-0.87%) |
Jun 13, 2024 | 21.34 | 21.93 | 21.26 | 21.84 | 640,307 | +0.60(+2.82%) |
Jun 12, 2024 | 21.52 | 22.00 | 21.19 | 21.24 | 291,717 | +0.35(+1.68%) |
Jun 11, 2024 | 21.33 | 21.33 | 20.86 | 20.89 | 389,213 | -0.55(-2.57%) |
Jun 10, 2024 | 21.15 | 21.45 | 20.98 | 21.44 | 219,528 | +0.03(+0.14%) |
Jun 07, 2024 | 21.33 | 21.54 | 21.25 | 21.41 | 198,726 | -0.25(-1.15%) |
Jun 06, 2024 | 21.32 | 21.79 | 21.32 | 21.66 | 266,313 | +0.16(+0.77%) |
Jun 05, 2024 | 21.55 | 21.68 | 21.33 | 21.50 | 332,192 | +0.01(+0.05%) |
Jun 04, 2024 | 21.39 | 21.79 | 21.28 | 21.49 | 301,652 | +0.03(+0.14%) |
Jun 03, 2024 | 21.56 | 21.60 | 20.68 | 21.46 | 383,365 | +0.04(+0.18%) |
May 31, 2024 | 20.86 | 21.45 | 20.73 | 21.42 | 686,192 | +0.62(+2.98%) |
May 30, 2024 | 20.76 | 20.93 | 20.60 | 20.80 | 301,880 | +0.21(+1.00%) |
May 29, 2024 | 20.31 | 20.67 | 20.24 | 20.59 | 454,002 | +0.00(+0.00%) |
May 28, 2024 | 20.98 | 21.08 | 20.56 | 20.59 | 301,941 | -0.22(-1.04%) |
May 24, 2024 | 20.86 | 20.99 | 20.76 | 20.81 | 620,603 | +0.05(+0.24%) |
May 23, 2024 | 21.41 | 21.41 | 20.56 | 20.76 | 303,593 | -0.69(-3.21%) |
May 22, 2024 | 21.92 | 22.02 | 21.43 | 21.45 | 210,331 | -0.53(-2.42%) |
May 21, 2024 | 21.78 | 22.04 | 21.66 | 21.98 | 190,862 | +0.16(+0.72%) |
May 20, 2024 | 22.55 | 22.61 | 21.82 | 21.82 | 300,191 | -0.78(-3.44%) |
May 17, 2024 | 22.54 | 22.64 | 22.39 | 22.60 | 163,212 | +0.16(+0.70%) |
May 16, 2024 | 22.20 | 22.46 | 22.15 | 22.44 | 371,656 | +0.17(+0.75%) |
May 15, 2024 | 22.61 | 22.67 | 22.23 | 22.27 | 155,044 | +0.03(+0.13%) |
May 14, 2024 | 22.15 | 22.31 | 22.02 | 22.24 | 255,968 | +0.32(+1.48%) |
May 13, 2024 | 21.77 | 21.99 | 21.77 | 21.92 | 295,768 | +0.31(+1.41%) |
May 10, 2024 | 21.89 | 21.93 | 21.51 | 21.61 | 135,469 | -0.25(-1.13%) |
May 09, 2024 | 21.87 | 21.96 | 21.72 | 21.86 | 155,195 | +0.12(+0.54%) |
May 08, 2024 | 21.50 | 21.75 | 21.45 | 21.74 | 274,401 | +0.05(+0.23%) |
May 07, 2024 | 21.49 | 21.91 | 21.49 | 21.69 | 357,682 | +0.30(+1.38%) |
May 06, 2024 | 21.37 | 21.46 | 21.25 | 21.40 | 177,396 | +0.22(+1.02%) |
May 03, 2024 | 21.58 | 21.74 | 20.91 | 21.18 | 252,025 | -0.05(-0.23%) |
May 02, 2024 | 21.39 | 21.44 | 20.90 | 21.23 | 318,868 | +0.11(+0.51%) |