Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 24.78 | 25.58 | 24.11 | 24.71 | 417,190 | +0.03(+0.12%) |
Jul 24, 2024 | 25.60 | 25.91 | 24.66 | 24.68 | 491,991 | -1.56(-5.95%) |
Jul 23, 2024 | 25.55 | 26.35 | 25.00 | 26.24 | 508,731 | +0.54(+2.10%) |
Jul 22, 2024 | 25.19 | 26.22 | 25.03 | 25.70 | 655,861 | +0.55(+2.19%) |
Jul 19, 2024 | 24.41 | 25.95 | 24.34 | 25.15 | 472,363 | +0.93(+3.84%) |
Jul 18, 2024 | 23.91 | 24.51 | 23.75 | 24.22 | 340,784 | +0.42(+1.76%) |
Jul 17, 2024 | 23.15 | 24.23 | 23.08 | 23.80 | 545,917 | +0.10(+0.42%) |
Jul 16, 2024 | 22.43 | 24.17 | 22.43 | 23.70 | 501,817 | +1.40(+6.28%) |
Jul 15, 2024 | 21.52 | 22.34 | 21.35 | 22.30 | 288,019 | +0.96(+4.50%) |
Jul 12, 2024 | 21.83 | 22.04 | 21.33 | 21.34 | 234,174 | -0.34(-1.57%) |
Jul 11, 2024 | 22.20 | 22.25 | 21.25 | 21.68 | 282,041 | +0.06(+0.28%) |
Jul 10, 2024 | 22.98 | 23.25 | 21.00 | 21.62 | 343,880 | -1.12(-4.93%) |
Jul 09, 2024 | 21.68 | 22.74 | 21.55 | 22.74 | 429,112 | +0.83(+3.79%) |
Jul 08, 2024 | 21.14 | 21.93 | 20.83 | 21.91 | 437,448 | +0.99(+4.73%) |
Jul 05, 2024 | 21.33 | 21.62 | 20.89 | 20.92 | 274,943 | -0.55(-2.56%) |
Jul 03, 2024 | 21.43 | 21.82 | 21.18 | 21.47 | 207,975 | -0.12(-0.56%) |
Jul 02, 2024 | 20.90 | 21.71 | 20.79 | 21.59 | 369,764 | +0.49(+2.32%) |
Jul 01, 2024 | 20.86 | 21.11 | 20.23 | 21.10 | 630,581 | +0.24(+1.15%) |
Jun 28, 2024 | 20.45 | 21.78 | 20.37 | 20.86 | 1,444,752 | +0.60(+2.96%) |
Jun 27, 2024 | 20.02 | 20.33 | 19.69 | 20.26 | 406,380 | +0.24(+1.20%) |
Jun 26, 2024 | 19.47 | 20.36 | 19.42 | 20.02 | 449,773 | +0.41(+2.09%) |
Jun 25, 2024 | 19.29 | 19.63 | 19.00 | 19.61 | 375,273 | +0.33(+1.71%) |
Jun 24, 2024 | 19.28 | 19.54 | 18.89 | 19.28 | 377,287 | -0.06(-0.31%) |
Jun 21, 2024 | 19.49 | 19.49 | 18.78 | 19.34 | 471,562 | -0.05(-0.26%) |
Jun 20, 2024 | 19.00 | 19.41 | 18.86 | 19.39 | 452,480 | +0.28(+1.47%) |
Jun 18, 2024 | 18.66 | 19.25 | 18.57 | 19.11 | 507,406 | +0.56(+3.02%) |
Jun 17, 2024 | 19.23 | 19.35 | 18.20 | 18.55 | 662,626 | -0.63(-3.28%) |
Jun 14, 2024 | 19.96 | 20.14 | 18.95 | 19.18 | 551,536 | -0.96(-4.77%) |
Jun 13, 2024 | 20.78 | 21.05 | 20.00 | 20.14 | 375,658 | -0.71(-3.41%) |
Jun 12, 2024 | 21.84 | 22.06 | 20.73 | 20.85 | 426,559 | -0.52(-2.43%) |
Jun 11, 2024 | 21.16 | 21.75 | 20.84 | 21.37 | 304,231 | -0.30(-1.38%) |
Jun 10, 2024 | 22.19 | 22.31 | 21.43 | 21.67 | 390,915 | -0.78(-3.47%) |
Jun 07, 2024 | 23.17 | 23.37 | 22.18 | 22.45 | 451,217 | -0.91(-3.90%) |
Jun 06, 2024 | 23.09 | 23.99 | 23.00 | 23.36 | 356,079 | +0.16(+0.69%) |
Jun 05, 2024 | 22.50 | 23.21 | 21.78 | 23.20 | 387,562 | +0.95(+4.27%) |
Jun 04, 2024 | 22.01 | 22.92 | 21.83 | 22.25 | 587,486 | +0.14(+0.63%) |
Jun 03, 2024 | 23.89 | 24.07 | 21.80 | 22.11 | 486,625 | -1.78(-7.45%) |
May 31, 2024 | 24.40 | 24.40 | 23.29 | 23.89 | 914,196 | -0.43(-1.75%) |
May 30, 2024 | 24.32 | 24.63 | 23.50 | 24.32 | 357,548 | +0.04(+0.14%) |
May 29, 2024 | 24.14 | 25.24 | 23.81 | 24.28 | 322,865 | -0.33(-1.34%) |
May 28, 2024 | 24.30 | 24.89 | 23.78 | 24.61 | 278,066 | +0.55(+2.29%) |
May 24, 2024 | 23.99 | 24.92 | 23.83 | 24.06 | 333,886 | +0.33(+1.39%) |
May 23, 2024 | 24.27 | 24.55 | 23.63 | 23.73 | 218,732 | -0.43(-1.80%) |
May 22, 2024 | 24.84 | 25.32 | 23.90 | 24.16 | 301,100 | -0.68(-2.72%) |
May 21, 2024 | 24.91 | 25.35 | 23.97 | 24.84 | 394,929 | -0.26(-1.04%) |
May 20, 2024 | 24.19 | 25.26 | 24.00 | 25.10 | 324,967 | +0.84(+3.46%) |
May 17, 2024 | 24.54 | 25.41 | 24.21 | 24.26 | 397,235 | -0.13(-0.53%) |
May 16, 2024 | 23.62 | 25.10 | 23.38 | 24.39 | 1,047,642 | +0.77(+3.26%) |
May 15, 2024 | 24.15 | 24.23 | 23.17 | 23.62 | 411,419 | +0.04(+0.17%) |
May 14, 2024 | 23.50 | 24.17 | 23.14 | 23.58 | 398,840 | +0.22(+0.94%) |
May 13, 2024 | 22.99 | 23.73 | 22.65 | 23.36 | 416,944 | +0.56(+2.46%) |
May 10, 2024 | 23.68 | 23.92 | 22.25 | 22.80 | 609,112 | -0.93(-3.92%) |
May 09, 2024 | 23.62 | 23.99 | 22.62 | 23.73 | 636,363 | -0.09(-0.38%) |
May 08, 2024 | 25.22 | 25.49 | 23.79 | 23.82 | 641,771 | -1.47(-5.81%) |
May 07, 2024 | 23.04 | 25.69 | 21.78 | 25.29 | 2,451,546 | +3.93(+18.40%) |
May 06, 2024 | 21.73 | 21.83 | 21.30 | 21.36 | 539,767 | -0.39(-1.79%) |
May 03, 2024 | 21.57 | 22.11 | 21.55 | 21.75 | 586,873 | +0.22(+1.02%) |
May 02, 2024 | 20.95 | 22.27 | 20.80 | 21.53 | 789,394 | +1.10(+5.38%) |