Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.00 | 21.68 | 20.00 | 20.41 | 1,419,153 | -2.14(-9.49%) |
Jul 23, 2024 | 22.83 | 23.06 | 22.49 | 22.55 | 709,683 | -0.44(-1.91%) |
Jul 22, 2024 | 22.69 | 23.11 | 22.41 | 22.99 | 381,531 | +0.54(+2.41%) |
Jul 19, 2024 | 22.63 | 22.68 | 22.38 | 22.45 | 1,049,776 | -0.24(-1.06%) |
Jul 18, 2024 | 23.27 | 23.62 | 22.56 | 22.69 | 560,166 | -0.65(-2.78%) |
Jul 17, 2024 | 23.49 | 23.95 | 23.30 | 23.34 | 643,739 | -0.41(-1.73%) |
Jul 16, 2024 | 22.81 | 24.03 | 22.81 | 23.75 | 655,177 | +1.08(+4.76%) |
Jul 15, 2024 | 22.26 | 23.00 | 22.17 | 22.67 | 503,903 | +0.68(+3.09%) |
Jul 12, 2024 | 22.01 | 22.21 | 21.74 | 21.99 | 394,372 | +0.22(+1.01%) |
Jul 11, 2024 | 20.94 | 21.79 | 20.82 | 21.77 | 590,354 | +1.17(+5.68%) |
Jul 10, 2024 | 20.79 | 20.82 | 20.51 | 20.60 | 342,548 | -0.07(-0.34%) |
Jul 09, 2024 | 20.97 | 21.03 | 20.58 | 20.67 | 470,307 | -0.49(-2.32%) |
Jul 08, 2024 | 21.12 | 21.53 | 21.09 | 21.16 | 488,580 | +0.24(+1.15%) |
Jul 05, 2024 | 21.79 | 21.79 | 20.72 | 20.92 | 583,195 | -0.92(-4.21%) |
Jul 03, 2024 | 21.74 | 22.07 | 21.64 | 21.84 | 527,766 | +0.08(+0.37%) |
Jul 02, 2024 | 21.55 | 22.00 | 21.47 | 21.76 | 457,129 | +0.24(+1.12%) |
Jul 01, 2024 | 21.85 | 21.88 | 21.38 | 21.52 | 362,812 | -0.32(-1.47%) |
Jun 28, 2024 | 21.50 | 22.37 | 21.50 | 21.84 | 2,438,425 | +0.38(+1.77%) |
Jun 27, 2024 | 21.13 | 21.55 | 21.13 | 21.46 | 483,494 | +0.31(+1.47%) |
Jun 26, 2024 | 20.93 | 21.25 | 20.88 | 21.15 | 481,596 | +0.04(+0.19%) |
Jun 25, 2024 | 21.49 | 21.49 | 21.06 | 21.11 | 383,915 | -0.48(-2.22%) |
Jun 24, 2024 | 21.10 | 21.78 | 21.00 | 21.59 | 467,066 | +0.60(+2.86%) |
Jun 21, 2024 | 20.92 | 21.10 | 20.66 | 20.99 | 2,933,217 | +0.00(+0.00%) |
Jun 20, 2024 | 21.39 | 21.41 | 20.70 | 20.99 | 517,245 | -0.39(-1.82%) |
Jun 18, 2024 | 21.36 | 21.44 | 20.95 | 21.38 | 660,040 | +0.11(+0.52%) |
Jun 17, 2024 | 20.61 | 21.39 | 20.52 | 21.27 | 664,170 | +0.56(+2.70%) |
Jun 14, 2024 | 20.54 | 20.78 | 20.27 | 20.71 | 697,268 | -0.25(-1.19%) |
Jun 13, 2024 | 20.38 | 21.02 | 20.28 | 20.96 | 481,213 | +0.46(+2.24%) |
Jun 12, 2024 | 21.10 | 21.25 | 20.50 | 20.50 | 494,630 | -0.12(-0.58%) |
Jun 11, 2024 | 20.53 | 20.78 | 20.35 | 20.62 | 442,040 | +0.01(+0.05%) |
Jun 10, 2024 | 20.21 | 20.63 | 20.21 | 20.61 | 538,379 | +0.15(+0.73%) |
Jun 07, 2024 | 20.48 | 20.61 | 20.23 | 20.46 | 445,595 | -0.25(-1.21%) |
Jun 06, 2024 | 20.85 | 20.91 | 20.45 | 20.71 | 984,060 | -0.18(-0.86%) |
Jun 05, 2024 | 21.20 | 21.25 | 20.76 | 20.89 | 769,108 | -0.32(-1.51%) |
Jun 04, 2024 | 21.88 | 22.01 | 21.20 | 21.21 | 491,852 | -0.81(-3.68%) |
Jun 03, 2024 | 22.74 | 22.74 | 21.91 | 22.02 | 705,854 | -0.59(-2.61%) |
May 31, 2024 | 22.19 | 22.63 | 22.19 | 22.61 | 448,520 | +0.53(+2.40%) |
May 30, 2024 | 21.94 | 22.28 | 21.89 | 22.08 | 307,339 | +0.31(+1.42%) |
May 29, 2024 | 21.82 | 22.00 | 21.69 | 21.77 | 349,129 | -0.30(-1.36%) |
May 28, 2024 | 22.42 | 22.55 | 22.05 | 22.07 | 385,273 | -0.24(-1.08%) |
May 24, 2024 | 22.29 | 22.52 | 22.25 | 22.31 | 350,018 | +0.20(+0.90%) |
May 23, 2024 | 22.27 | 22.30 | 21.73 | 22.11 | 606,187 | -0.09(-0.41%) |
May 22, 2024 | 22.11 | 22.44 | 21.94 | 22.20 | 524,099 | +0.06(+0.27%) |
May 21, 2024 | 22.36 | 22.54 | 22.10 | 22.14 | 327,505 | -0.31(-1.38%) |
May 20, 2024 | 22.52 | 22.80 | 22.39 | 22.45 | 341,460 | -0.02(-0.09%) |
May 17, 2024 | 23.45 | 23.45 | 22.22 | 22.47 | 599,194 | -0.75(-3.23%) |
May 16, 2024 | 23.07 | 23.45 | 22.97 | 23.22 | 439,406 | +0.07(+0.30%) |
May 15, 2024 | 23.50 | 23.75 | 23.11 | 23.15 | 423,421 | -0.23(-0.98%) |
May 14, 2024 | 23.46 | 23.81 | 23.30 | 23.38 | 484,740 | +0.32(+1.39%) |
May 13, 2024 | 23.40 | 23.48 | 22.89 | 23.06 | 458,321 | -0.22(-0.95%) |
May 10, 2024 | 23.22 | 23.38 | 22.91 | 23.28 | 532,284 | +0.14(+0.61%) |
May 09, 2024 | 23.70 | 23.71 | 23.13 | 23.14 | 364,994 | -0.48(-2.03%) |
May 08, 2024 | 22.98 | 23.64 | 22.81 | 23.62 | 503,617 | +0.52(+2.25%) |
May 07, 2024 | 23.16 | 23.55 | 23.08 | 23.10 | 473,248 | +0.02(+0.09%) |
May 06, 2024 | 23.54 | 23.79 | 23.05 | 23.08 | 368,347 | -0.26(-1.11%) |
May 03, 2024 | 23.31 | 23.42 | 22.77 | 23.34 | 430,068 | +0.45(+1.97%) |
May 02, 2024 | 23.03 | 23.03 | 22.72 | 22.89 | 339,902 | +0.20(+0.88%) |