Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.21 | 23.81 | 23.21 | 23.52 | 471,294 | +0.18(+0.77%) |
Jul 17, 2024 | 23.21 | 23.90 | 23.17 | 23.34 | 491,565 | +0.13(+0.56%) |
Jul 16, 2024 | 22.26 | 23.37 | 22.22 | 23.21 | 600,842 | +1.20(+5.45%) |
Jul 15, 2024 | 21.94 | 22.37 | 21.76 | 22.01 | 537,009 | +0.31(+1.43%) |
Jul 12, 2024 | 21.80 | 21.97 | 21.68 | 21.70 | 417,055 | +0.17(+0.79%) |
Jul 11, 2024 | 21.33 | 21.68 | 21.23 | 21.53 | 306,534 | +0.61(+2.92%) |
Jul 10, 2024 | 21.04 | 21.07 | 20.70 | 20.92 | 242,808 | -0.03(-0.14%) |
Jul 09, 2024 | 21.39 | 21.42 | 20.88 | 20.95 | 306,651 | -0.49(-2.29%) |
Jul 08, 2024 | 21.52 | 21.61 | 21.35 | 21.44 | 412,687 | +0.08(+0.37%) |
Jul 05, 2024 | 21.26 | 21.64 | 21.26 | 21.36 | 263,550 | +0.06(+0.28%) |
Jul 03, 2024 | 21.22 | 21.36 | 21.06 | 21.30 | 168,582 | +0.19(+0.90%) |
Jul 02, 2024 | 20.75 | 21.22 | 20.74 | 21.11 | 453,738 | +0.33(+1.59%) |
Jul 01, 2024 | 21.39 | 21.51 | 20.32 | 20.78 | 678,286 | -0.64(-2.99%) |
Jun 28, 2024 | 20.90 | 21.78 | 20.90 | 21.42 | 1,945,342 | +0.46(+2.19%) |
Jun 27, 2024 | 21.19 | 21.19 | 20.85 | 20.96 | 272,158 | -0.10(-0.47%) |
Jun 26, 2024 | 20.73 | 21.14 | 20.60 | 21.06 | 350,963 | +0.25(+1.20%) |
Jun 25, 2024 | 20.98 | 21.00 | 20.73 | 20.81 | 314,049 | -0.22(-1.05%) |
Jun 24, 2024 | 20.84 | 21.32 | 20.80 | 21.03 | 351,238 | +0.15(+0.72%) |
Jun 21, 2024 | 20.57 | 20.99 | 20.52 | 20.88 | 2,233,788 | +0.33(+1.61%) |
Jun 20, 2024 | 20.43 | 20.75 | 20.23 | 20.55 | 427,254 | -0.05(-0.24%) |
Jun 18, 2024 | 20.68 | 20.78 | 20.51 | 20.60 | 368,146 | +0.00(+0.00%) |
Jun 17, 2024 | 20.63 | 20.71 | 20.23 | 20.60 | 545,604 | -0.14(-0.68%) |
Jun 14, 2024 | 21.03 | 21.03 | 20.60 | 20.74 | 315,734 | -0.49(-2.31%) |
Jun 13, 2024 | 21.29 | 21.43 | 20.84 | 21.23 | 363,710 | -0.32(-1.48%) |
Jun 12, 2024 | 21.62 | 21.78 | 21.40 | 21.55 | 350,863 | +0.20(+0.94%) |
Jun 11, 2024 | 21.51 | 21.72 | 21.28 | 21.35 | 419,177 | -0.16(-0.74%) |
Jun 10, 2024 | 21.56 | 21.89 | 21.16 | 21.51 | 330,660 | -0.13(-0.60%) |
Jun 07, 2024 | 21.75 | 21.83 | 21.37 | 21.64 | 352,621 | -0.22(-1.01%) |
Jun 06, 2024 | 21.89 | 22.08 | 21.75 | 21.86 | 449,642 | -0.19(-0.86%) |
Jun 05, 2024 | 22.33 | 22.33 | 21.91 | 22.05 | 362,186 | -0.30(-1.34%) |
Jun 04, 2024 | 22.60 | 22.62 | 22.09 | 22.35 | 337,809 | -0.24(-1.06%) |
Jun 03, 2024 | 22.72 | 22.90 | 22.23 | 22.59 | 390,812 | +0.09(+0.40%) |
May 31, 2024 | 22.90 | 23.27 | 22.38 | 22.50 | 585,635 | -0.25(-1.10%) |
May 30, 2024 | 22.87 | 22.96 | 22.58 | 22.75 | 405,224 | +0.01(+0.04%) |
May 29, 2024 | 23.27 | 23.40 | 22.70 | 22.74 | 355,533 | -0.77(-3.26%) |
May 28, 2024 | 23.16 | 23.71 | 23.12 | 23.51 | 377,291 | +0.28(+1.20%) |
May 24, 2024 | 22.87 | 23.23 | 22.73 | 23.23 | 241,750 | +0.44(+1.92%) |
May 23, 2024 | 23.16 | 23.16 | 22.65 | 22.79 | 550,484 | -0.37(-1.59%) |
May 22, 2024 | 23.17 | 23.38 | 22.83 | 23.16 | 311,547 | +0.02(+0.09%) |
May 21, 2024 | 23.23 | 23.32 | 22.96 | 23.14 | 309,264 | -0.18(-0.77%) |
May 20, 2024 | 23.45 | 23.52 | 23.31 | 23.32 | 249,689 | -0.07(-0.30%) |
May 17, 2024 | 23.76 | 23.76 | 23.38 | 23.39 | 290,385 | -0.31(-1.30%) |
May 16, 2024 | 23.34 | 23.86 | 23.34 | 23.70 | 283,934 | +0.25(+1.06%) |
May 15, 2024 | 23.85 | 23.88 | 23.39 | 23.45 | 430,280 | -0.10(-0.42%) |
May 14, 2024 | 23.86 | 23.94 | 23.48 | 23.55 | 310,888 | -0.21(-0.88%) |
May 13, 2024 | 23.82 | 23.95 | 23.50 | 23.76 | 345,500 | +0.11(+0.46%) |
May 10, 2024 | 23.68 | 23.73 | 23.09 | 23.65 | 440,791 | -0.15(-0.63%) |
May 09, 2024 | 23.80 | 23.93 | 23.49 | 23.79 | 402,099 | +0.01(+0.04%) |
May 08, 2024 | 23.81 | 24.33 | 23.63 | 23.79 | 471,137 | -0.02(-0.08%) |
May 07, 2024 | 24.13 | 24.22 | 23.77 | 23.80 | 697,663 | -0.44(-1.81%) |
May 06, 2024 | 23.93 | 24.45 | 23.71 | 24.24 | 762,465 | +0.02(+0.08%) |
May 03, 2024 | 24.34 | 24.54 | 23.31 | 24.22 | 1,297,018 | +0.23(+0.95%) |
May 02, 2024 | 19.63 | 24.06 | 19.61 | 23.99 | 2,228,107 | +5.74(+31.46%) |