Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.91 | 21.24 | 20.20 | 20.24 | 174,725 | -0.68(-3.25%) |
Jul 18, 2024 | 20.97 | 21.83 | 20.31 | 20.92 | 216,574 | -0.16(-0.76%) |
Jul 17, 2024 | 21.20 | 22.15 | 20.75 | 21.08 | 165,029 | -0.52(-2.41%) |
Jul 16, 2024 | 20.06 | 21.95 | 19.93 | 21.60 | 372,997 | +1.68(+8.43%) |
Jul 15, 2024 | 19.00 | 20.52 | 19.00 | 19.92 | 180,044 | +0.82(+4.29%) |
Jul 12, 2024 | 20.06 | 20.52 | 19.02 | 19.10 | 154,490 | -0.95(-4.74%) |
Jul 11, 2024 | 20.14 | 20.49 | 19.81 | 20.05 | 251,733 | +0.18(+0.91%) |
Jul 10, 2024 | 21.47 | 21.49 | 19.14 | 19.87 | 446,745 | -1.44(-6.76%) |
Jul 09, 2024 | 21.91 | 21.97 | 20.47 | 21.31 | 112,305 | +0.19(+0.90%) |
Jul 08, 2024 | 23.69 | 23.69 | 20.89 | 21.12 | 139,631 | -0.02(-0.09%) |
Jul 05, 2024 | 22.08 | 22.30 | 20.45 | 21.14 | 154,321 | -1.07(-4.82%) |
Jul 03, 2024 | 22.92 | 23.99 | 22.19 | 22.21 | 86,634 | -0.57(-2.50%) |
Jul 02, 2024 | 22.81 | 23.83 | 22.73 | 22.78 | 95,710 | -0.36(-1.56%) |
Jul 01, 2024 | 22.45 | 23.59 | 21.52 | 23.14 | 95,895 | +0.44(+1.94%) |
Jun 28, 2024 | 21.89 | 23.49 | 20.97 | 22.70 | 1,613,520 | +0.69(+3.13%) |
Jun 27, 2024 | 22.49 | 22.96 | 20.98 | 22.01 | 158,855 | +1.03(+4.91%) |
Jun 26, 2024 | 21.05 | 21.05 | 19.11 | 20.98 | 141,463 | -0.32(-1.50%) |
Jun 25, 2024 | 22.42 | 23.09 | 21.20 | 21.30 | 85,062 | -1.20(-5.33%) |
Jun 24, 2024 | 22.16 | 22.61 | 21.89 | 22.50 | 79,557 | +0.38(+1.72%) |
Jun 21, 2024 | 22.00 | 22.21 | 21.47 | 22.12 | 76,310 | +0.26(+1.19%) |
Jun 20, 2024 | 22.99 | 23.18 | 20.50 | 21.86 | 122,850 | -1.33(-5.74%) |
Jun 18, 2024 | 24.30 | 24.64 | 22.81 | 23.19 | 190,097 | -1.13(-4.65%) |
Jun 17, 2024 | 24.87 | 25.03 | 24.05 | 24.32 | 64,101 | -0.70(-2.80%) |
Jun 14, 2024 | 24.40 | 25.25 | 23.90 | 25.02 | 72,416 | +0.68(+2.79%) |
Jun 13, 2024 | 23.99 | 24.98 | 23.78 | 24.34 | 65,280 | +0.34(+1.42%) |
Jun 12, 2024 | 24.27 | 25.40 | 23.95 | 24.00 | 104,554 | +0.01(+0.04%) |
Jun 11, 2024 | 23.72 | 24.14 | 23.36 | 23.99 | 99,577 | +0.04(+0.17%) |
Jun 10, 2024 | 24.41 | 24.41 | 23.53 | 23.95 | 83,078 | -0.57(-2.32%) |
Jun 07, 2024 | 25.01 | 25.32 | 23.62 | 24.52 | 116,725 | -0.89(-3.50%) |
Jun 06, 2024 | 26.33 | 26.84 | 24.90 | 25.41 | 73,398 | -0.81(-3.09%) |
Jun 05, 2024 | 24.57 | 26.38 | 24.28 | 26.22 | 286,193 | +1.70(+6.93%) |
Jun 04, 2024 | 25.04 | 25.52 | 24.32 | 24.52 | 66,163 | -0.62(-2.47%) |
Jun 03, 2024 | 26.05 | 26.58 | 24.56 | 25.14 | 52,948 | -0.82(-3.16%) |
May 31, 2024 | 24.10 | 25.96 | 24.10 | 25.96 | 71,315 | +1.86(+7.72%) |
May 30, 2024 | 24.20 | 24.76 | 23.66 | 24.10 | 105,441 | -0.12(-0.50%) |
May 29, 2024 | 23.56 | 24.43 | 23.56 | 24.22 | 70,456 | +0.24(+1.00%) |
May 28, 2024 | 24.15 | 24.98 | 23.33 | 23.98 | 130,035 | +0.06(+0.25%) |
May 24, 2024 | 23.80 | 24.33 | 23.19 | 23.92 | 143,905 | +0.10(+0.42%) |
May 23, 2024 | 23.96 | 24.39 | 23.43 | 23.82 | 186,483 | +0.00(+0.00%) |
May 22, 2024 | 23.95 | 24.30 | 23.35 | 23.82 | 93,709 | +0.72(+3.12%) |
May 21, 2024 | 22.86 | 23.25 | 22.14 | 23.10 | 109,083 | -0.13(-0.56%) |
May 20, 2024 | 23.22 | 23.36 | 22.62 | 23.23 | 35,119 | +0.21(+0.91%) |
May 17, 2024 | 22.80 | 23.70 | 22.58 | 23.02 | 65,738 | +0.18(+0.77%) |
May 16, 2024 | 21.77 | 23.05 | 21.77 | 22.84 | 77,712 | +1.24(+5.76%) |
May 15, 2024 | 20.60 | 21.81 | 20.60 | 21.60 | 101,371 | +0.68(+3.25%) |
May 14, 2024 | 20.61 | 21.68 | 20.61 | 20.92 | 39,212 | +0.16(+0.77%) |
May 13, 2024 | 21.29 | 22.02 | 20.63 | 20.76 | 35,493 | -0.57(-2.67%) |
May 10, 2024 | 21.66 | 22.39 | 20.63 | 21.33 | 53,381 | -0.09(-0.42%) |
May 09, 2024 | 21.10 | 22.68 | 21.10 | 21.42 | 40,422 | +0.23(+1.09%) |
May 08, 2024 | 23.00 | 23.27 | 21.13 | 21.19 | 52,961 | -1.58(-6.94%) |
May 07, 2024 | 22.34 | 24.67 | 22.29 | 22.77 | 48,296 | +0.33(+1.47%) |
May 06, 2024 | 26.18 | 26.18 | 21.80 | 22.44 | 110,761 | -2.08(-8.48%) |
May 03, 2024 | 24.37 | 25.09 | 24.04 | 24.52 | 58,055 | +0.54(+2.25%) |
May 02, 2024 | 24.15 | 24.15 | 23.17 | 23.98 | 59,567 | -0.01(-0.04%) |