Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 24.77 | 25.39 | 24.61 | 24.68 | 158,492 | -0.25(-1.00%) |
Jul 23, 2024 | 23.74 | 25.00 | 23.64 | 24.93 | 113,576 | +0.87(+3.62%) |
Jul 22, 2024 | 23.64 | 24.35 | 23.32 | 24.06 | 164,046 | +0.46(+1.95%) |
Jul 19, 2024 | 23.82 | 24.29 | 23.59 | 23.60 | 53,061 | -0.19(-0.80%) |
Jul 18, 2024 | 24.15 | 24.63 | 23.57 | 23.79 | 87,364 | -0.63(-2.58%) |
Jul 17, 2024 | 24.04 | 25.00 | 22.07 | 24.42 | 159,138 | +0.12(+0.49%) |
Jul 16, 2024 | 23.50 | 24.68 | 23.20 | 24.30 | 166,716 | +1.04(+4.47%) |
Jul 15, 2024 | 23.04 | 23.41 | 22.73 | 23.26 | 103,027 | +0.51(+2.24%) |
Jul 12, 2024 | 23.23 | 23.23 | 22.68 | 22.75 | 71,988 | -0.16(-0.70%) |
Jul 11, 2024 | 21.92 | 22.93 | 21.80 | 22.91 | 117,516 | +1.29(+5.97%) |
Jul 10, 2024 | 21.25 | 21.67 | 21.11 | 21.62 | 29,537 | +0.45(+2.13%) |
Jul 09, 2024 | 20.85 | 21.21 | 20.80 | 21.17 | 11,780 | +0.29(+1.39%) |
Jul 08, 2024 | 20.83 | 21.00 | 20.69 | 20.88 | 31,413 | +0.33(+1.61%) |
Jul 05, 2024 | 21.16 | 21.20 | 20.53 | 20.55 | 44,223 | -0.69(-3.25%) |
Jul 03, 2024 | 21.50 | 21.50 | 21.00 | 21.24 | 19,434 | -0.35(-1.62%) |
Jul 02, 2024 | 21.59 | 21.70 | 21.33 | 21.59 | 44,744 | +0.08(+0.37%) |
Jul 01, 2024 | 21.83 | 21.83 | 21.31 | 21.51 | 36,323 | -0.25(-1.15%) |
Jun 28, 2024 | 21.08 | 21.79 | 21.07 | 21.76 | 288,534 | +0.74(+3.52%) |
Jun 27, 2024 | 20.56 | 21.04 | 20.49 | 21.02 | 28,536 | +0.59(+2.89%) |
Jun 26, 2024 | 20.21 | 20.74 | 20.21 | 20.43 | 38,060 | +0.07(+0.34%) |
Jun 25, 2024 | 20.06 | 20.43 | 20.06 | 20.36 | 43,216 | +0.12(+0.59%) |
Jun 24, 2024 | 20.31 | 20.56 | 20.12 | 20.24 | 29,241 | +0.20(+1.00%) |
Jun 21, 2024 | 20.27 | 20.27 | 19.88 | 20.04 | 105,846 | -0.24(-1.18%) |
Jun 20, 2024 | 20.25 | 20.52 | 20.23 | 20.28 | 16,490 | -0.14(-0.69%) |
Jun 18, 2024 | 20.34 | 20.61 | 20.28 | 20.42 | 30,272 | +0.30(+1.49%) |
Jun 17, 2024 | 19.65 | 20.12 | 19.40 | 20.12 | 25,026 | +0.40(+2.03%) |
Jun 14, 2024 | 19.94 | 20.04 | 19.62 | 19.72 | 32,315 | -0.40(-1.99%) |
Jun 13, 2024 | 20.47 | 20.47 | 19.98 | 20.12 | 21,046 | -0.41(-2.00%) |
Jun 12, 2024 | 20.94 | 21.08 | 18.97 | 20.53 | 49,193 | +0.31(+1.53%) |
Jun 11, 2024 | 20.05 | 20.26 | 19.92 | 20.22 | 41,565 | -0.05(-0.25%) |
Jun 10, 2024 | 20.43 | 20.43 | 20.09 | 20.27 | 43,643 | -0.30(-1.46%) |
Jun 07, 2024 | 20.38 | 20.74 | 20.29 | 20.57 | 31,395 | -0.03(-0.15%) |
Jun 06, 2024 | 20.49 | 20.64 | 20.34 | 20.60 | 26,540 | +0.00(+0.00%) |
Jun 05, 2024 | 20.68 | 20.68 | 20.27 | 20.60 | 26,384 | +0.03(+0.15%) |
Jun 04, 2024 | 20.58 | 20.65 | 20.26 | 20.57 | 28,205 | -0.24(-1.15%) |
Jun 03, 2024 | 21.64 | 21.64 | 20.76 | 20.81 | 39,615 | -0.64(-2.98%) |
May 31, 2024 | 21.35 | 21.63 | 21.21 | 21.45 | 119,719 | +0.36(+1.71%) |
May 30, 2024 | 20.63 | 21.14 | 20.58 | 21.09 | 52,629 | +0.70(+3.43%) |
May 29, 2024 | 20.53 | 20.62 | 20.32 | 20.39 | 40,891 | -0.65(-3.09%) |
May 28, 2024 | 21.18 | 21.24 | 20.89 | 21.04 | 35,633 | +0.03(+0.14%) |
May 24, 2024 | 21.10 | 21.34 | 20.84 | 21.01 | 35,963 | +0.04(+0.19%) |
May 23, 2024 | 21.46 | 21.46 | 20.71 | 20.97 | 57,790 | -0.46(-2.15%) |
May 22, 2024 | 21.49 | 21.69 | 21.25 | 21.43 | 52,978 | -0.08(-0.37%) |
May 21, 2024 | 21.23 | 21.53 | 21.23 | 21.51 | 24,129 | +0.21(+0.99%) |
May 20, 2024 | 21.69 | 21.86 | 21.30 | 21.30 | 35,231 | -0.45(-2.07%) |
May 17, 2024 | 21.30 | 21.76 | 21.30 | 21.75 | 58,677 | +0.40(+1.87%) |
May 16, 2024 | 21.31 | 21.57 | 21.16 | 21.35 | 72,033 | +0.07(+0.33%) |
May 15, 2024 | 21.39 | 21.40 | 21.18 | 21.28 | 43,846 | +0.04(+0.19%) |
May 14, 2024 | 21.31 | 21.45 | 21.08 | 21.24 | 50,968 | +0.22(+1.05%) |
May 13, 2024 | 21.18 | 21.18 | 20.97 | 21.02 | 23,499 | +0.06(+0.28%) |
May 10, 2024 | 21.21 | 21.65 | 20.93 | 20.96 | 60,885 | -0.38(-1.77%) |
May 09, 2024 | 21.21 | 21.47 | 21.20 | 21.34 | 59,092 | +0.04(+0.19%) |
May 08, 2024 | 20.91 | 21.33 | 20.91 | 21.30 | 133,422 | +0.16(+0.75%) |
May 07, 2024 | 21.30 | 21.50 | 21.03 | 21.14 | 46,165 | -0.06(-0.28%) |
May 06, 2024 | 21.06 | 21.26 | 20.79 | 21.20 | 66,650 | +0.34(+1.62%) |
May 03, 2024 | 20.86 | 21.07 | 20.73 | 20.86 | 81,494 | +0.10(+0.48%) |
May 02, 2024 | 20.79 | 21.25 | 20.63 | 20.76 | 52,081 | +0.20(+0.97%) |