Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.55 | 23.98 | 23.30 | 23.37 | 322,555 | -0.40(-1.68%) |
Jul 17, 2024 | 23.36 | 23.89 | 23.11 | 23.77 | 606,151 | +0.24(+1.02%) |
Jul 16, 2024 | 22.89 | 23.93 | 22.76 | 23.53 | 2,037,940 | +0.84(+3.70%) |
Jul 15, 2024 | 22.56 | 22.97 | 22.39 | 22.69 | 425,680 | +0.28(+1.25%) |
Jul 12, 2024 | 22.56 | 22.73 | 22.37 | 22.41 | 301,612 | +0.17(+0.76%) |
Jul 11, 2024 | 21.69 | 22.48 | 21.63 | 22.24 | 365,821 | +1.02(+4.81%) |
Jul 10, 2024 | 21.09 | 21.27 | 20.97 | 21.22 | 239,827 | +0.31(+1.48%) |
Jul 09, 2024 | 21.26 | 21.26 | 20.68 | 20.91 | 291,928 | -0.40(-1.88%) |
Jul 08, 2024 | 21.28 | 21.55 | 21.25 | 21.31 | 302,867 | +0.25(+1.19%) |
Jul 05, 2024 | 21.21 | 21.25 | 20.88 | 21.06 | 230,066 | -0.29(-1.36%) |
Jul 03, 2024 | 21.44 | 21.55 | 21.31 | 21.35 | 101,424 | -0.01(-0.05%) |
Jul 02, 2024 | 21.45 | 21.51 | 20.98 | 21.36 | 343,379 | -0.01(-0.05%) |
Jul 01, 2024 | 22.01 | 22.09 | 21.11 | 21.37 | 327,573 | -0.57(-2.60%) |
Jun 28, 2024 | 22.20 | 22.28 | 21.72 | 21.94 | 1,186,066 | -0.07(-0.32%) |
Jun 27, 2024 | 22.32 | 22.38 | 21.91 | 22.01 | 283,025 | -0.24(-1.08%) |
Jun 26, 2024 | 22.02 | 22.25 | 21.82 | 22.25 | 365,496 | +0.03(+0.14%) |
Jun 25, 2024 | 22.38 | 22.42 | 21.96 | 22.22 | 244,649 | -0.28(-1.24%) |
Jun 24, 2024 | 22.68 | 22.82 | 22.49 | 22.50 | 255,080 | -0.04(-0.18%) |
Jun 21, 2024 | 22.54 | 22.64 | 22.34 | 22.54 | 607,500 | -0.05(-0.22%) |
Jun 20, 2024 | 23.08 | 23.35 | 22.59 | 22.59 | 247,910 | -0.60(-2.59%) |
Jun 18, 2024 | 23.04 | 23.26 | 22.97 | 23.19 | 335,254 | +0.10(+0.43%) |
Jun 17, 2024 | 23.20 | 23.20 | 22.85 | 23.09 | 327,703 | -0.17(-0.73%) |
Jun 14, 2024 | 23.48 | 23.64 | 23.14 | 23.26 | 315,299 | -0.50(-2.10%) |
Jun 13, 2024 | 23.87 | 24.02 | 23.53 | 23.76 | 543,366 | -0.18(-0.75%) |
Jun 12, 2024 | 24.48 | 24.75 | 23.92 | 23.94 | 436,041 | +0.05(+0.21%) |
Jun 11, 2024 | 23.73 | 23.91 | 23.40 | 23.89 | 226,167 | +0.40(+1.71%) |
Jun 10, 2024 | 23.32 | 23.65 | 23.14 | 23.49 | 245,716 | -0.05(-0.21%) |
Jun 07, 2024 | 23.81 | 24.02 | 23.54 | 23.54 | 408,347 | -0.60(-2.48%) |
Jun 06, 2024 | 23.97 | 24.16 | 23.90 | 24.14 | 194,467 | +0.01(+0.04%) |
Jun 05, 2024 | 24.42 | 24.42 | 23.92 | 24.13 | 260,375 | -0.17(-0.70%) |
Jun 04, 2024 | 24.64 | 24.64 | 24.09 | 24.30 | 304,345 | -0.23(-0.94%) |
Jun 03, 2024 | 25.18 | 25.22 | 24.27 | 24.53 | 298,213 | -0.32(-1.29%) |
May 31, 2024 | 24.32 | 24.91 | 24.24 | 24.85 | 364,463 | +0.56(+2.30%) |
May 30, 2024 | 24.18 | 24.49 | 24.15 | 24.29 | 142,869 | +0.29(+1.21%) |
May 29, 2024 | 24.14 | 24.22 | 23.92 | 24.00 | 258,549 | -0.49(-2.00%) |
May 28, 2024 | 24.75 | 24.82 | 24.37 | 24.49 | 277,640 | -0.01(-0.04%) |
May 24, 2024 | 24.65 | 24.66 | 24.35 | 24.50 | 180,621 | +0.12(+0.49%) |
May 23, 2024 | 25.10 | 25.24 | 24.23 | 24.38 | 294,310 | -0.74(-2.94%) |
May 22, 2024 | 25.63 | 25.73 | 25.11 | 25.12 | 211,030 | -0.68(-2.63%) |
May 21, 2024 | 25.85 | 25.87 | 25.69 | 25.80 | 179,208 | -0.13(-0.50%) |
May 20, 2024 | 25.66 | 26.02 | 25.62 | 25.93 | 311,344 | +0.26(+1.01%) |
May 17, 2024 | 25.87 | 25.99 | 25.51 | 25.67 | 353,502 | -0.04(-0.16%) |
May 16, 2024 | 25.44 | 25.71 | 25.18 | 25.71 | 388,789 | +0.26(+1.02%) |
May 15, 2024 | 25.70 | 25.70 | 25.31 | 25.45 | 327,697 | +0.01(+0.04%) |
May 14, 2024 | 25.62 | 25.78 | 25.40 | 25.44 | 423,976 | +0.17(+0.67%) |
May 13, 2024 | 25.19 | 25.41 | 25.05 | 25.27 | 315,602 | +0.22(+0.88%) |
May 10, 2024 | 24.71 | 25.15 | 24.55 | 25.05 | 435,947 | +0.37(+1.50%) |
May 09, 2024 | 24.52 | 24.73 | 24.34 | 24.68 | 322,349 | +0.22(+0.90%) |
May 08, 2024 | 24.43 | 24.60 | 23.79 | 24.46 | 474,282 | -0.07(-0.29%) |
May 07, 2024 | 23.88 | 24.59 | 23.64 | 24.53 | 1,025,591 | +0.76(+3.19%) |
May 06, 2024 | 23.77 | 24.03 | 23.49 | 23.77 | 505,927 | +0.19(+0.81%) |
May 03, 2024 | 25.14 | 25.28 | 23.49 | 23.58 | 593,283 | -0.64(-2.64%) |
May 02, 2024 | 23.71 | 24.38 | 23.70 | 24.22 | 820,733 | +0.63(+2.67%) |