Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 26.09 | 28.22 | 26.09 | 28.01 | 126,700 | +1.96(+7.52%) |
Jul 22, 2024 | 24.93 | 26.71 | 24.79 | 26.05 | 76,512 | +1.18(+4.74%) |
Jul 19, 2024 | 24.70 | 25.46 | 24.70 | 24.87 | 46,117 | +0.16(+0.65%) |
Jul 18, 2024 | 25.76 | 26.31 | 24.09 | 24.71 | 35,788 | -0.97(-3.78%) |
Jul 17, 2024 | 24.50 | 25.85 | 24.50 | 25.68 | 40,321 | +0.73(+2.93%) |
Jul 16, 2024 | 24.44 | 25.14 | 24.05 | 24.95 | 72,138 | +0.67(+2.76%) |
Jul 15, 2024 | 23.58 | 24.80 | 23.58 | 24.28 | 51,049 | +0.83(+3.54%) |
Jul 12, 2024 | 23.79 | 24.13 | 23.02 | 23.45 | 36,009 | -0.10(-0.42%) |
Jul 11, 2024 | 22.54 | 23.82 | 22.43 | 23.55 | 67,141 | +1.38(+6.22%) |
Jul 10, 2024 | 21.71 | 22.29 | 21.26 | 22.17 | 23,501 | +0.49(+2.26%) |
Jul 09, 2024 | 21.15 | 21.69 | 21.11 | 21.68 | 39,018 | +0.43(+2.02%) |
Jul 08, 2024 | 21.33 | 21.84 | 20.88 | 21.25 | 68,794 | -0.01(-0.05%) |
Jul 05, 2024 | 21.87 | 21.94 | 21.01 | 21.26 | 55,873 | -1.05(-4.71%) |
Jul 03, 2024 | 22.82 | 22.99 | 22.25 | 22.31 | 28,781 | -0.58(-2.51%) |
Jul 02, 2024 | 22.40 | 23.03 | 22.16 | 22.89 | 29,970 | +0.48(+2.12%) |
Jul 01, 2024 | 23.15 | 23.50 | 22.05 | 22.41 | 36,165 | -0.81(-3.49%) |
Jun 28, 2024 | 23.13 | 23.30 | 22.13 | 23.22 | 96,881 | +0.45(+1.98%) |
Jun 27, 2024 | 22.55 | 22.80 | 22.08 | 22.77 | 15,869 | +0.24(+1.07%) |
Jun 26, 2024 | 21.48 | 22.93 | 21.12 | 22.53 | 37,394 | +1.05(+4.89%) |
Jun 25, 2024 | 22.64 | 22.64 | 21.34 | 21.48 | 29,555 | -1.24(-5.46%) |
Jun 24, 2024 | 22.17 | 23.00 | 22.17 | 22.72 | 21,529 | +0.46(+2.07%) |
Jun 21, 2024 | 22.50 | 22.94 | 22.25 | 22.26 | 48,464 | -0.23(-1.02%) |
Jun 20, 2024 | 21.95 | 22.55 | 21.90 | 22.49 | 22,726 | +0.60(+2.74%) |
Jun 18, 2024 | 22.34 | 22.87 | 21.83 | 21.89 | 34,139 | -0.27(-1.22%) |
Jun 17, 2024 | 21.57 | 22.99 | 21.40 | 22.16 | 75,459 | +0.42(+1.93%) |
Jun 14, 2024 | 21.89 | 22.14 | 21.50 | 21.74 | 23,057 | -0.55(-2.47%) |
Jun 13, 2024 | 22.49 | 22.79 | 21.83 | 22.29 | 26,242 | -0.08(-0.36%) |
Jun 12, 2024 | 24.10 | 24.25 | 22.20 | 22.37 | 49,959 | -0.63(-2.74%) |
Jun 11, 2024 | 24.98 | 24.98 | 22.80 | 23.00 | 101,658 | +0.30(+1.32%) |
Jun 10, 2024 | 20.07 | 24.00 | 19.95 | 22.70 | 302,591 | +2.64(+13.16%) |
Jun 07, 2024 | 20.31 | 20.50 | 20.00 | 20.06 | 9,853 | -0.41(-2.00%) |
Jun 06, 2024 | 20.78 | 21.04 | 20.34 | 20.47 | 11,816 | -0.49(-2.34%) |
Jun 05, 2024 | 21.20 | 21.45 | 20.71 | 20.96 | 18,281 | -0.04(-0.19%) |
Jun 04, 2024 | 21.59 | 21.59 | 21.00 | 21.00 | 13,566 | -0.75(-3.45%) |
Jun 03, 2024 | 22.33 | 22.33 | 21.50 | 21.75 | 18,590 | -0.31(-1.41%) |
May 31, 2024 | 21.82 | 22.15 | 21.82 | 22.06 | 9,278 | +0.52(+2.41%) |
May 30, 2024 | 21.61 | 22.41 | 21.54 | 21.54 | 8,982 | +0.22(+1.03%) |
May 29, 2024 | 21.85 | 21.87 | 21.30 | 21.32 | 11,644 | -0.65(-2.96%) |
May 28, 2024 | 22.21 | 22.21 | 21.95 | 21.97 | 11,287 | -0.27(-1.21%) |
May 24, 2024 | 21.91 | 22.24 | 21.84 | 22.24 | 12,430 | +0.21(+0.95%) |
May 23, 2024 | 22.24 | 22.59 | 21.92 | 22.03 | 22,549 | -0.27(-1.21%) |
May 22, 2024 | 22.02 | 22.30 | 22.00 | 22.30 | 9,949 | +0.17(+0.77%) |
May 21, 2024 | 22.25 | 22.54 | 21.80 | 22.13 | 17,052 | +0.03(+0.14%) |
May 20, 2024 | 22.65 | 22.84 | 22.10 | 22.10 | 6,748 | -0.76(-3.32%) |
May 17, 2024 | 22.88 | 23.20 | 22.80 | 22.86 | 16,412 | +0.09(+0.40%) |
May 16, 2024 | 22.83 | 22.88 | 22.50 | 22.77 | 12,953 | +0.04(+0.18%) |
May 15, 2024 | 23.22 | 23.44 | 22.65 | 22.73 | 8,233 | -0.17(-0.74%) |
May 14, 2024 | 22.56 | 23.30 | 22.45 | 22.90 | 12,111 | +0.37(+1.64%) |
May 13, 2024 | 22.51 | 22.54 | 22.04 | 22.53 | 13,158 | +0.07(+0.31%) |
May 10, 2024 | 22.29 | 22.46 | 22.00 | 22.46 | 9,053 | +0.16(+0.72%) |
May 09, 2024 | 22.00 | 22.30 | 21.64 | 22.30 | 14,998 | +0.44(+2.01%) |
May 08, 2024 | 21.30 | 22.02 | 21.30 | 21.86 | 7,114 | +0.21(+0.97%) |
May 07, 2024 | 22.00 | 22.48 | 21.65 | 21.65 | 12,673 | -0.32(-1.46%) |
May 06, 2024 | 21.70 | 22.02 | 21.70 | 21.97 | 7,386 | +0.18(+0.83%) |
May 03, 2024 | 22.07 | 22.49 | 21.26 | 21.79 | 15,037 | -0.13(-0.59%) |
May 02, 2024 | 21.14 | 22.29 | 21.14 | 21.92 | 19,051 | +0.75(+3.54%) |