Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 24.39 | 24.66 | 23.90 | 23.94 | 224,229 | -0.65(-2.64%) |
Jul 23, 2024 | 24.00 | 24.60 | 23.72 | 24.59 | 288,374 | +0.58(+2.42%) |
Jul 22, 2024 | 23.50 | 24.14 | 23.22 | 24.01 | 217,974 | +0.61(+2.61%) |
Jul 19, 2024 | 23.82 | 23.92 | 23.37 | 23.40 | 173,804 | -0.47(-1.97%) |
Jul 18, 2024 | 23.93 | 24.55 | 23.77 | 23.87 | 278,983 | -0.26(-1.08%) |
Jul 17, 2024 | 23.34 | 24.19 | 23.29 | 24.13 | 303,019 | +0.49(+2.07%) |
Jul 16, 2024 | 23.07 | 23.84 | 23.04 | 23.64 | 275,467 | +0.84(+3.68%) |
Jul 15, 2024 | 22.56 | 23.05 | 22.35 | 22.80 | 319,081 | +0.52(+2.33%) |
Jul 12, 2024 | 22.45 | 22.45 | 22.06 | 22.28 | 289,921 | +0.14(+0.63%) |
Jul 11, 2024 | 22.10 | 22.37 | 21.80 | 22.14 | 260,539 | +0.70(+3.26%) |
Jul 10, 2024 | 21.59 | 21.66 | 21.37 | 21.44 | 137,983 | -0.10(-0.46%) |
Jul 09, 2024 | 21.79 | 21.89 | 21.50 | 21.54 | 164,984 | -0.34(-1.55%) |
Jul 08, 2024 | 21.83 | 22.09 | 21.75 | 21.88 | 147,335 | +0.30(+1.39%) |
Jul 05, 2024 | 22.03 | 22.16 | 21.53 | 21.58 | 190,474 | -0.59(-2.66%) |
Jul 03, 2024 | 22.06 | 22.24 | 21.91 | 22.17 | 99,564 | +0.10(+0.45%) |
Jul 02, 2024 | 22.09 | 22.22 | 21.96 | 22.07 | 173,176 | +0.05(+0.23%) |
Jul 01, 2024 | 22.44 | 22.44 | 21.76 | 22.02 | 247,434 | -0.44(-1.96%) |
Jun 28, 2024 | 22.12 | 22.48 | 21.86 | 22.46 | 616,715 | +0.62(+2.84%) |
Jun 27, 2024 | 21.99 | 22.03 | 21.63 | 21.84 | 157,702 | -0.01(-0.05%) |
Jun 26, 2024 | 21.51 | 21.94 | 21.48 | 21.85 | 179,322 | +0.16(+0.74%) |
Jun 25, 2024 | 21.67 | 21.81 | 21.44 | 21.69 | 139,722 | -0.09(-0.41%) |
Jun 24, 2024 | 21.84 | 22.08 | 21.75 | 21.78 | 221,641 | +0.11(+0.51%) |
Jun 21, 2024 | 21.62 | 21.87 | 21.46 | 21.67 | 988,908 | +0.09(+0.42%) |
Jun 20, 2024 | 21.77 | 21.85 | 21.46 | 21.58 | 171,774 | -0.09(-0.42%) |
Jun 18, 2024 | 21.80 | 22.00 | 21.65 | 21.67 | 171,123 | -0.11(-0.51%) |
Jun 17, 2024 | 21.43 | 21.82 | 21.25 | 21.78 | 187,710 | +0.26(+1.21%) |
Jun 14, 2024 | 21.58 | 21.64 | 21.28 | 21.52 | 188,216 | -0.34(-1.56%) |
Jun 13, 2024 | 22.27 | 22.27 | 21.71 | 21.86 | 317,221 | -0.63(-2.80%) |
Jun 12, 2024 | 23.00 | 23.00 | 22.31 | 22.49 | 271,997 | +0.30(+1.35%) |
Jun 11, 2024 | 21.46 | 22.36 | 21.36 | 22.19 | 318,980 | +0.51(+2.35%) |
Jun 10, 2024 | 21.51 | 21.79 | 21.27 | 21.68 | 166,565 | -0.12(-0.55%) |
Jun 07, 2024 | 22.10 | 22.23 | 21.73 | 21.80 | 202,604 | -0.48(-2.15%) |
Jun 06, 2024 | 22.31 | 22.65 | 22.26 | 22.28 | 183,047 | -0.24(-1.07%) |
Jun 05, 2024 | 22.91 | 22.99 | 22.51 | 22.52 | 131,298 | -0.28(-1.23%) |
Jun 04, 2024 | 22.85 | 23.03 | 22.54 | 22.80 | 181,470 | -0.32(-1.38%) |
Jun 03, 2024 | 23.11 | 23.19 | 22.55 | 23.12 | 282,063 | +0.39(+1.72%) |
May 31, 2024 | 22.74 | 23.08 | 22.64 | 22.73 | 620,558 | +0.16(+0.71%) |
May 30, 2024 | 22.27 | 22.57 | 22.17 | 22.57 | 204,467 | +0.55(+2.50%) |
May 29, 2024 | 21.82 | 22.18 | 21.63 | 22.02 | 232,999 | -0.11(-0.50%) |
May 28, 2024 | 22.64 | 22.66 | 21.84 | 22.13 | 190,899 | -0.30(-1.34%) |
May 24, 2024 | 22.60 | 22.73 | 22.21 | 22.43 | 141,559 | +0.07(+0.31%) |
May 23, 2024 | 22.57 | 22.80 | 22.24 | 22.36 | 249,599 | -0.15(-0.67%) |
May 22, 2024 | 22.63 | 22.75 | 22.42 | 22.51 | 166,198 | -0.31(-1.36%) |
May 21, 2024 | 22.74 | 22.85 | 22.55 | 22.82 | 200,898 | +0.08(+0.35%) |
May 20, 2024 | 23.07 | 23.27 | 22.73 | 22.74 | 243,232 | -0.29(-1.26%) |
May 17, 2024 | 23.22 | 23.27 | 22.87 | 23.03 | 241,415 | -0.10(-0.43%) |
May 16, 2024 | 22.85 | 23.19 | 22.67 | 23.13 | 314,422 | +0.18(+0.77%) |
May 15, 2024 | 23.62 | 23.69 | 22.84 | 22.95 | 307,913 | -0.39(-1.69%) |
May 14, 2024 | 23.12 | 23.60 | 22.98 | 23.35 | 329,805 | +0.73(+3.23%) |
May 13, 2024 | 22.68 | 22.76 | 22.41 | 22.62 | 229,229 | +0.19(+0.84%) |
May 10, 2024 | 22.42 | 22.54 | 22.09 | 22.43 | 208,459 | +0.10(+0.44%) |
May 09, 2024 | 21.97 | 22.43 | 21.87 | 22.33 | 202,021 | +0.45(+2.08%) |
May 08, 2024 | 21.68 | 21.99 | 21.59 | 21.88 | 142,365 | +0.00(+0.00%) |
May 07, 2024 | 21.69 | 22.36 | 21.66 | 21.88 | 260,335 | +0.20(+0.91%) |
May 06, 2024 | 21.58 | 21.93 | 21.30 | 21.68 | 232,889 | +0.43(+2.04%) |
May 03, 2024 | 21.59 | 21.68 | 20.79 | 21.24 | 257,968 | -0.05(-0.23%) |
May 02, 2024 | 20.48 | 21.23 | 19.96 | 21.29 | 588,385 | +1.66(+8.45%) |