Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.04 | 21.23 | 20.03 | 20.11 | 1,305,870 | -1.02(-4.83%) |
Jul 18, 2024 | 22.96 | 23.23 | 20.86 | 21.13 | 1,989,197 | -1.19(-5.33%) |
Jul 17, 2024 | 23.26 | 23.77 | 22.27 | 22.32 | 1,847,214 | -1.59(-6.65%) |
Jul 16, 2024 | 25.88 | 25.88 | 23.53 | 23.91 | 1,797,239 | -1.61(-6.31%) |
Jul 15, 2024 | 24.90 | 25.73 | 24.59 | 25.52 | 1,518,650 | +1.03(+4.21%) |
Jul 12, 2024 | 24.07 | 24.86 | 23.95 | 24.49 | 957,085 | +0.62(+2.60%) |
Jul 11, 2024 | 24.50 | 25.03 | 23.38 | 23.87 | 1,168,788 | -0.01(-0.04%) |
Jul 10, 2024 | 23.12 | 23.93 | 23.00 | 23.88 | 1,044,211 | +1.34(+5.94%) |
Jul 09, 2024 | 23.64 | 23.71 | 22.43 | 22.54 | 1,627,447 | -1.00(-4.25%) |
Jul 08, 2024 | 24.37 | 25.33 | 23.41 | 23.54 | 1,428,049 | -0.40(-1.67%) |
Jul 05, 2024 | 23.96 | 24.81 | 23.59 | 23.94 | 1,021,490 | +0.07(+0.29%) |
Jul 03, 2024 | 22.74 | 24.10 | 22.55 | 23.87 | 790,238 | +1.08(+4.74%) |
Jul 02, 2024 | 23.17 | 23.49 | 22.45 | 22.79 | 589,317 | -0.40(-1.72%) |
Jul 01, 2024 | 22.97 | 23.32 | 22.15 | 23.19 | 779,890 | +0.13(+0.56%) |
Jun 28, 2024 | 22.75 | 23.85 | 22.63 | 23.06 | 2,548,779 | +0.69(+3.08%) |
Jun 27, 2024 | 21.88 | 22.62 | 21.33 | 22.37 | 758,179 | +0.49(+2.24%) |
Jun 26, 2024 | 21.76 | 22.16 | 21.55 | 21.88 | 742,953 | +0.03(+0.14%) |
Jun 25, 2024 | 22.71 | 22.86 | 21.55 | 21.85 | 1,112,544 | -0.78(-3.45%) |
Jun 24, 2024 | 22.55 | 22.95 | 21.88 | 22.63 | 695,862 | -0.09(-0.40%) |
Jun 21, 2024 | 22.80 | 22.98 | 21.58 | 22.72 | 1,241,083 | -0.30(-1.30%) |
Jun 20, 2024 | 24.12 | 24.15 | 22.82 | 23.02 | 1,214,572 | -1.07(-4.44%) |
Jun 18, 2024 | 23.68 | 24.68 | 23.36 | 24.09 | 1,226,626 | +0.40(+1.69%) |
Jun 17, 2024 | 23.73 | 24.00 | 23.01 | 23.69 | 1,323,347 | +0.15(+0.64%) |
Jun 14, 2024 | 24.90 | 24.96 | 23.34 | 23.54 | 1,221,123 | -1.91(-7.50%) |
Jun 13, 2024 | 24.81 | 26.85 | 24.74 | 25.45 | 1,762,655 | +0.89(+3.62%) |
Jun 12, 2024 | 23.63 | 25.02 | 23.63 | 24.56 | 1,237,726 | +1.68(+7.34%) |
Jun 11, 2024 | 23.35 | 23.96 | 22.41 | 22.88 | 1,150,191 | -0.39(-1.68%) |
Jun 10, 2024 | 22.01 | 23.69 | 21.77 | 23.27 | 1,420,836 | +0.86(+3.84%) |
Jun 07, 2024 | 22.68 | 22.68 | 21.86 | 22.41 | 893,033 | -0.34(-1.49%) |
Jun 06, 2024 | 23.03 | 23.30 | 22.42 | 22.75 | 1,139,270 | -0.21(-0.91%) |
Jun 05, 2024 | 21.38 | 23.16 | 21.23 | 22.96 | 1,835,039 | +2.36(+11.46%) |
Jun 04, 2024 | 21.25 | 21.49 | 20.30 | 20.60 | 1,442,243 | -0.68(-3.20%) |
Jun 03, 2024 | 22.00 | 22.04 | 20.84 | 21.28 | 1,456,523 | -0.32(-1.48%) |
May 31, 2024 | 22.41 | 22.44 | 21.12 | 21.60 | 1,128,171 | -0.75(-3.36%) |
May 30, 2024 | 22.76 | 22.76 | 22.15 | 22.35 | 677,479 | -0.27(-1.19%) |
May 29, 2024 | 22.82 | 23.25 | 22.41 | 22.62 | 1,118,745 | -0.95(-4.03%) |
May 28, 2024 | 22.86 | 23.63 | 22.58 | 23.57 | 1,142,901 | +1.01(+4.48%) |
May 24, 2024 | 22.55 | 22.81 | 22.10 | 22.56 | 970,371 | +0.28(+1.26%) |
May 23, 2024 | 23.25 | 23.51 | 22.17 | 22.28 | 809,319 | -0.35(-1.55%) |
May 22, 2024 | 23.31 | 23.31 | 22.46 | 22.63 | 1,132,866 | -0.60(-2.58%) |
May 21, 2024 | 23.09 | 23.72 | 23.02 | 23.23 | 744,740 | -0.11(-0.47%) |
May 20, 2024 | 23.86 | 24.12 | 23.13 | 23.34 | 841,822 | -0.46(-1.93%) |
May 17, 2024 | 24.46 | 24.97 | 23.74 | 23.80 | 1,135,820 | -0.69(-2.82%) |
May 16, 2024 | 24.08 | 24.86 | 23.95 | 24.49 | 1,227,297 | +0.62(+2.60%) |
May 15, 2024 | 23.42 | 23.92 | 22.45 | 23.87 | 1,438,186 | +0.71(+3.07%) |
May 14, 2024 | 23.24 | 23.59 | 23.02 | 23.16 | 1,343,429 | +0.14(+0.61%) |
May 13, 2024 | 23.40 | 23.98 | 22.52 | 23.02 | 1,331,223 | -0.11(-0.45%) |
May 10, 2024 | 25.32 | 25.56 | 22.74 | 23.12 | 2,257,560 | -2.16(-8.56%) |
May 09, 2024 | 26.00 | 26.30 | 25.10 | 25.29 | 1,006,831 | -0.27(-1.06%) |
May 08, 2024 | 27.53 | 28.21 | 25.40 | 25.56 | 1,760,249 | -1.77(-6.48%) |
May 07, 2024 | 27.70 | 27.97 | 27.02 | 27.33 | 1,180,909 | -0.42(-1.51%) |
May 06, 2024 | 27.51 | 27.97 | 27.39 | 27.75 | 1,030,304 | +0.75(+2.78%) |
May 03, 2024 | 27.37 | 27.81 | 26.85 | 27.00 | 883,959 | +0.49(+1.85%) |
May 02, 2024 | 25.75 | 26.57 | 25.03 | 26.51 | 1,082,846 | +1.59(+6.38%) |