Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.45 | 20.45 | 19.90 | 20.09 | 13,185 | -0.23(-1.13%) |
Jul 15, 2024 | 20.35 | 20.45 | 19.75 | 20.32 | 25,986 | +0.67(+3.39%) |
Jul 12, 2024 | 18.75 | 19.70 | 18.75 | 19.65 | 57,951 | +1.52(+8.40%) |
Jul 11, 2024 | 17.03 | 18.75 | 17.01 | 18.13 | 79,444 | +1.19(+7.02%) |
Jul 10, 2024 | 17.48 | 17.66 | 16.13 | 16.94 | 181,187 | -0.82(-4.62%) |
Jul 09, 2024 | 19.00 | 19.36 | 17.52 | 17.76 | 90,506 | -1.30(-6.82%) |
Jul 08, 2024 | 21.00 | 21.00 | 18.79 | 19.06 | 61,970 | -1.94(-9.24%) |
Jul 05, 2024 | 22.15 | 22.15 | 20.85 | 21.00 | 18,871 | -1.15(-5.19%) |
Jul 03, 2024 | 21.16 | 22.15 | 20.98 | 22.15 | 19,154 | +0.92(+4.33%) |
Jul 02, 2024 | 22.46 | 22.46 | 20.02 | 21.23 | 80,095 | -1.11(-4.97%) |
Jul 01, 2024 | 22.50 | 24.02 | 21.71 | 22.34 | 26,285 | -1.41(-5.94%) |
Jun 28, 2024 | 24.30 | 24.35 | 23.73 | 23.75 | 18,548 | -0.45(-1.86%) |
Jun 27, 2024 | 24.13 | 24.35 | 24.02 | 24.20 | 16,752 | +0.16(+0.67%) |
Jun 26, 2024 | 23.96 | 24.05 | 23.80 | 24.04 | 11,352 | +0.12(+0.50%) |
Jun 25, 2024 | 23.88 | 24.15 | 23.80 | 23.92 | 14,605 | +0.07(+0.29%) |
Jun 24, 2024 | 23.75 | 24.14 | 23.75 | 23.85 | 20,632 | +0.04(+0.17%) |
Jun 21, 2024 | 23.85 | 23.85 | 23.60 | 23.81 | 6,630 | +0.14(+0.59%) |
Jun 20, 2024 | 23.50 | 23.82 | 23.50 | 23.67 | 9,436 | +0.17(+0.72%) |
Jun 18, 2024 | 23.33 | 23.99 | 23.33 | 23.50 | 12,739 | -0.05(-0.21%) |
Jun 17, 2024 | 23.29 | 23.71 | 23.29 | 23.55 | 9,142 | +0.43(+1.86%) |
Jun 14, 2024 | 23.22 | 23.40 | 23.10 | 23.12 | 10,559 | -0.14(-0.60%) |
Jun 13, 2024 | 23.59 | 23.59 | 23.01 | 23.26 | 13,243 | -0.09(-0.39%) |
Jun 12, 2024 | 23.21 | 23.75 | 23.21 | 23.35 | 7,502 | +0.12(+0.52%) |
Jun 11, 2024 | 23.44 | 23.60 | 23.01 | 23.23 | 41,744 | +0.06(+0.26%) |
Jun 10, 2024 | 23.63 | 23.90 | 23.17 | 23.17 | 66,071 | -0.62(-2.61%) |
Jun 07, 2024 | 23.75 | 23.81 | 23.55 | 23.79 | 3,308 | +0.12(+0.51%) |
Jun 06, 2024 | 23.50 | 23.68 | 23.47 | 23.67 | 7,628 | +0.44(+1.89%) |
Jun 05, 2024 | 23.23 | 23.49 | 23.18 | 23.23 | 24,034 | +0.24(+1.04%) |
Jun 04, 2024 | 23.00 | 23.00 | 22.77 | 22.99 | 14,010 | -0.01(-0.04%) |
Jun 03, 2024 | 23.00 | 23.00 | 22.93 | 23.00 | 10,073 | +0.22(+0.97%) |
May 31, 2024 | 22.97 | 22.97 | 22.78 | 22.78 | 1,247 | +0.10(+0.44%) |
May 30, 2024 | 22.91 | 22.91 | 22.63 | 22.68 | 3,131 | -0.12(-0.53%) |
May 29, 2024 | 22.95 | 23.04 | 22.63 | 22.80 | 7,423 | -0.19(-0.83%) |
May 28, 2024 | 23.17 | 23.25 | 22.72 | 22.99 | 12,496 | -0.06(-0.26%) |
May 24, 2024 | 23.00 | 23.25 | 23.00 | 23.05 | 18,856 | +0.04(+0.17%) |
May 23, 2024 | 22.99 | 23.17 | 22.91 | 23.01 | 12,035 | +0.01(+0.04%) |
May 22, 2024 | 22.90 | 23.00 | 22.86 | 23.00 | 22,594 | +0.10(+0.44%) |
May 21, 2024 | 22.56 | 22.94 | 22.50 | 22.90 | 12,666 | +0.20(+0.88%) |
May 20, 2024 | 22.60 | 22.85 | 22.60 | 22.70 | 16,201 | +0.11(+0.49%) |
May 17, 2024 | 22.52 | 22.90 | 22.45 | 22.59 | 13,355 | +0.02(+0.09%) |
May 16, 2024 | 22.15 | 22.94 | 22.15 | 22.57 | 10,435 | +0.37(+1.67%) |
May 15, 2024 | 22.11 | 22.29 | 22.08 | 22.20 | 12,288 | +0.23(+1.05%) |
May 14, 2024 | 21.83 | 22.10 | 21.82 | 21.97 | 8,993 | +0.15(+0.69%) |
May 13, 2024 | 21.66 | 22.00 | 21.66 | 21.82 | 9,629 | +0.19(+0.88%) |
May 10, 2024 | 21.40 | 21.78 | 21.32 | 21.63 | 10,254 | +0.07(+0.33%) |
May 09, 2024 | 21.73 | 21.91 | 21.21 | 21.56 | 14,480 | +0.06(+0.28%) |
May 08, 2024 | 21.91 | 22.22 | 21.50 | 21.50 | 14,485 | -0.38(-1.74%) |
May 07, 2024 | 21.50 | 22.02 | 21.17 | 21.88 | 29,857 | +0.63(+2.98%) |
May 06, 2024 | 19.70 | 21.43 | 19.70 | 21.25 | 56,691 | +1.50(+7.58%) |
May 03, 2024 | 19.75 | 19.80 | 19.59 | 19.75 | 5,580 | +0.11(+0.56%) |
May 02, 2024 | 19.52 | 19.95 | 19.52 | 19.64 | 8,803 | +0.12(+0.61%) |