Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.34 | 23.90 | 23.34 | 23.78 | 406,699 | +0.20(+0.85%) |
Jul 17, 2024 | 22.34 | 23.62 | 22.34 | 23.58 | 389,211 | +1.20(+5.36%) |
Jul 16, 2024 | 22.18 | 22.53 | 22.18 | 22.38 | 334,531 | +0.31(+1.40%) |
Jul 15, 2024 | 22.39 | 22.46 | 22.05 | 22.07 | 229,536 | -0.14(-0.63%) |
Jul 12, 2024 | 22.22 | 22.37 | 22.02 | 22.21 | 213,837 | +0.18(+0.82%) |
Jul 11, 2024 | 21.72 | 22.04 | 21.71 | 22.03 | 259,186 | +0.60(+2.80%) |
Jul 10, 2024 | 21.32 | 21.56 | 21.30 | 21.43 | 206,758 | +0.18(+0.85%) |
Jul 09, 2024 | 21.27 | 21.53 | 21.23 | 21.25 | 216,336 | -0.07(-0.33%) |
Jul 08, 2024 | 21.52 | 21.73 | 21.30 | 21.32 | 231,274 | -0.09(-0.42%) |
Jul 05, 2024 | 21.75 | 21.75 | 21.33 | 21.41 | 271,540 | -0.37(-1.70%) |
Jul 03, 2024 | 22.18 | 22.22 | 21.78 | 21.78 | 112,265 | -0.33(-1.49%) |
Jul 02, 2024 | 21.79 | 22.12 | 21.69 | 22.11 | 340,113 | +0.39(+1.80%) |
Jul 01, 2024 | 21.85 | 22.01 | 21.63 | 21.72 | 374,464 | -0.13(-0.59%) |
Jun 28, 2024 | 22.13 | 22.14 | 21.68 | 21.85 | 598,936 | -0.13(-0.59%) |
Jun 27, 2024 | 22.12 | 22.18 | 21.91 | 21.98 | 159,909 | -0.12(-0.54%) |
Jun 26, 2024 | 21.98 | 22.13 | 21.81 | 22.10 | 225,216 | +0.04(+0.18%) |
Jun 25, 2024 | 22.19 | 22.30 | 21.92 | 22.06 | 225,138 | -0.28(-1.25%) |
Jun 24, 2024 | 22.39 | 22.66 | 22.27 | 22.34 | 278,273 | +0.10(+0.45%) |
Jun 21, 2024 | 22.00 | 22.49 | 22.00 | 22.24 | 1,289,722 | +0.26(+1.18%) |
Jun 20, 2024 | 21.63 | 22.34 | 21.50 | 21.98 | 350,720 | +0.48(+2.23%) |
Jun 18, 2024 | 21.71 | 21.86 | 21.41 | 21.50 | 374,465 | -0.27(-1.24%) |
Jun 17, 2024 | 21.86 | 21.86 | 21.58 | 21.77 | 487,243 | -0.09(-0.41%) |
Jun 14, 2024 | 22.04 | 22.09 | 21.80 | 21.86 | 222,865 | -0.25(-1.13%) |
Jun 13, 2024 | 22.34 | 22.37 | 22.07 | 22.11 | 260,406 | -0.36(-1.60%) |
Jun 12, 2024 | 22.85 | 22.86 | 22.45 | 22.47 | 262,219 | -0.11(-0.49%) |
Jun 11, 2024 | 22.50 | 22.58 | 22.18 | 22.58 | 237,332 | +0.15(+0.67%) |
Jun 10, 2024 | 22.56 | 22.68 | 22.22 | 22.43 | 250,155 | -0.19(-0.84%) |
Jun 07, 2024 | 22.86 | 23.03 | 22.54 | 22.62 | 225,172 | -0.34(-1.48%) |
Jun 06, 2024 | 22.80 | 23.15 | 22.75 | 22.96 | 233,887 | +0.16(+0.70%) |
Jun 05, 2024 | 23.17 | 23.17 | 22.62 | 22.80 | 569,645 | -0.44(-1.89%) |
Jun 04, 2024 | 23.22 | 23.25 | 22.94 | 23.24 | 377,614 | -0.03(-0.13%) |
Jun 03, 2024 | 23.48 | 23.50 | 22.94 | 23.27 | 321,340 | -0.09(-0.39%) |
May 31, 2024 | 23.06 | 23.37 | 23.00 | 23.36 | 270,256 | +0.39(+1.70%) |
May 30, 2024 | 22.91 | 23.03 | 22.79 | 22.97 | 180,075 | +0.18(+0.79%) |
May 29, 2024 | 23.05 | 23.20 | 22.66 | 22.79 | 263,625 | -0.36(-1.56%) |
May 28, 2024 | 23.23 | 23.31 | 23.03 | 23.15 | 172,452 | -0.11(-0.47%) |
May 24, 2024 | 23.36 | 23.44 | 23.15 | 23.26 | 141,659 | -0.02(-0.09%) |
May 23, 2024 | 23.64 | 23.64 | 23.07 | 23.28 | 224,454 | -0.44(-1.85%) |
May 22, 2024 | 23.62 | 23.82 | 23.55 | 23.72 | 280,888 | +0.08(+0.34%) |
May 21, 2024 | 23.60 | 23.80 | 23.51 | 23.64 | 188,717 | +0.05(+0.21%) |
May 20, 2024 | 24.25 | 24.45 | 23.58 | 23.59 | 254,269 | -0.72(-2.96%) |
May 17, 2024 | 24.42 | 24.51 | 24.20 | 24.31 | 137,077 | -0.17(-0.69%) |
May 16, 2024 | 24.31 | 24.57 | 24.16 | 24.48 | 175,174 | +0.30(+1.24%) |
May 15, 2024 | 24.37 | 24.48 | 23.90 | 24.18 | 195,509 | -0.05(-0.21%) |
May 14, 2024 | 24.51 | 24.61 | 24.00 | 24.23 | 162,309 | +0.00(+0.00%) |
May 13, 2024 | 24.37 | 24.47 | 24.17 | 24.23 | 177,451 | +0.01(+0.04%) |
May 10, 2024 | 24.04 | 24.27 | 23.80 | 24.22 | 168,497 | +0.12(+0.49%) |
May 09, 2024 | 23.83 | 24.19 | 23.83 | 24.10 | 154,546 | +0.22(+0.91%) |
May 08, 2024 | 24.23 | 24.25 | 23.86 | 23.88 | 152,651 | -0.21(-0.86%) |
May 07, 2024 | 24.20 | 24.34 | 24.05 | 24.09 | 205,168 | -0.19(-0.77%) |
May 06, 2024 | 24.44 | 24.64 | 24.23 | 24.28 | 213,644 | +0.01(+0.04%) |
May 03, 2024 | 25.02 | 25.37 | 23.56 | 24.27 | 337,834 | -1.49(-5.80%) |
May 02, 2024 | 25.80 | 26.00 | 25.64 | 25.76 | 148,687 | +0.11(+0.42%) |