Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.98 | 21.40 | 20.72 | 21.28 | 222,485 | +0.37(+1.77%) |
Jul 18, 2024 | 21.27 | 21.58 | 20.71 | 20.91 | 207,603 | -0.50(-2.34%) |
Jul 17, 2024 | 21.65 | 21.69 | 21.18 | 21.41 | 325,977 | -0.56(-2.55%) |
Jul 16, 2024 | 21.71 | 22.25 | 21.57 | 21.97 | 457,471 | +0.79(+3.73%) |
Jul 15, 2024 | 20.39 | 21.40 | 20.23 | 21.18 | 466,022 | +0.98(+4.85%) |
Jul 12, 2024 | 20.23 | 20.70 | 20.20 | 20.20 | 366,892 | -0.03(-0.15%) |
Jul 11, 2024 | 20.33 | 20.37 | 19.85 | 20.23 | 346,367 | +0.20(+1.00%) |
Jul 10, 2024 | 20.32 | 20.43 | 19.92 | 20.03 | 223,830 | -0.26(-1.28%) |
Jul 09, 2024 | 20.00 | 20.30 | 19.75 | 20.29 | 537,927 | +0.23(+1.15%) |
Jul 08, 2024 | 19.75 | 20.30 | 19.24 | 20.06 | 521,990 | +0.24(+1.21%) |
Jul 05, 2024 | 20.57 | 20.65 | 19.71 | 19.82 | 384,984 | -0.85(-4.11%) |
Jul 03, 2024 | 20.31 | 20.80 | 20.31 | 20.67 | 222,368 | +0.23(+1.13%) |
Jul 02, 2024 | 20.32 | 20.60 | 20.13 | 20.44 | 284,175 | +0.04(+0.20%) |
Jul 01, 2024 | 20.26 | 20.41 | 19.76 | 20.40 | 344,935 | +0.09(+0.44%) |
Jun 28, 2024 | 19.78 | 20.39 | 19.43 | 20.31 | 2,062,937 | +0.72(+3.68%) |
Jun 27, 2024 | 19.59 | 19.80 | 19.46 | 19.59 | 284,363 | -0.04(-0.20%) |
Jun 26, 2024 | 19.52 | 19.78 | 19.47 | 19.63 | 361,378 | -0.02(-0.10%) |
Jun 25, 2024 | 19.32 | 19.65 | 19.10 | 19.65 | 368,968 | +0.34(+1.76%) |
Jun 24, 2024 | 19.75 | 19.87 | 19.20 | 19.31 | 361,196 | -0.58(-2.92%) |
Jun 21, 2024 | 19.46 | 19.94 | 19.31 | 19.89 | 542,969 | +0.40(+2.05%) |
Jun 20, 2024 | 20.30 | 20.30 | 19.13 | 19.49 | 1,224,594 | -0.90(-4.41%) |
Jun 18, 2024 | 21.02 | 21.14 | 20.39 | 20.39 | 298,394 | -0.76(-3.59%) |
Jun 17, 2024 | 21.08 | 21.37 | 20.78 | 21.15 | 235,745 | -0.07(-0.33%) |
Jun 14, 2024 | 21.25 | 21.47 | 21.04 | 21.22 | 210,989 | -0.33(-1.53%) |
Jun 13, 2024 | 21.73 | 21.98 | 21.43 | 21.55 | 289,016 | -0.11(-0.51%) |
Jun 12, 2024 | 22.30 | 22.33 | 21.49 | 21.66 | 352,400 | +0.18(+0.84%) |
Jun 11, 2024 | 21.12 | 21.63 | 21.07 | 21.48 | 311,246 | +0.34(+1.61%) |
Jun 10, 2024 | 20.89 | 21.18 | 20.62 | 21.14 | 331,404 | +0.02(+0.09%) |
Jun 07, 2024 | 21.01 | 21.36 | 20.88 | 21.12 | 284,722 | -0.23(-1.08%) |
Jun 06, 2024 | 21.57 | 21.68 | 21.25 | 21.35 | 371,230 | -0.22(-1.02%) |
Jun 05, 2024 | 21.15 | 21.87 | 21.11 | 21.57 | 517,715 | +0.47(+2.23%) |
Jun 04, 2024 | 20.99 | 21.48 | 20.90 | 21.10 | 447,990 | +0.02(+0.09%) |
Jun 03, 2024 | 22.04 | 22.08 | 20.94 | 21.08 | 591,408 | -0.82(-3.74%) |
May 31, 2024 | 23.43 | 23.50 | 21.57 | 21.90 | 566,227 | -1.38(-5.93%) |
May 30, 2024 | 23.62 | 23.69 | 23.09 | 23.28 | 294,864 | -0.30(-1.27%) |
May 29, 2024 | 23.30 | 24.04 | 23.11 | 23.58 | 333,186 | -0.08(-0.34%) |
May 28, 2024 | 23.87 | 24.50 | 23.47 | 23.66 | 548,226 | -0.09(-0.38%) |
May 24, 2024 | 22.76 | 24.19 | 22.70 | 23.75 | 843,956 | +1.03(+4.53%) |
May 23, 2024 | 23.24 | 23.35 | 22.58 | 22.72 | 477,581 | -0.36(-1.56%) |
May 22, 2024 | 22.95 | 23.52 | 22.90 | 23.08 | 279,729 | +0.00(+0.00%) |
May 21, 2024 | 23.35 | 23.55 | 22.99 | 23.08 | 227,616 | -0.50(-2.12%) |
May 20, 2024 | 24.00 | 24.09 | 23.52 | 23.58 | 274,124 | -0.44(-1.83%) |
May 17, 2024 | 22.80 | 24.18 | 22.74 | 24.02 | 672,983 | +1.20(+5.24%) |
May 16, 2024 | 23.04 | 23.53 | 22.59 | 22.82 | 641,754 | -0.46(-2.00%) |
May 15, 2024 | 23.07 | 23.39 | 22.39 | 23.29 | 396,394 | +0.47(+2.06%) |
May 14, 2024 | 22.74 | 23.30 | 22.74 | 22.82 | 343,651 | +0.08(+0.35%) |
May 13, 2024 | 22.49 | 23.28 | 22.49 | 22.74 | 423,818 | +0.25(+1.11%) |
May 10, 2024 | 22.47 | 22.70 | 22.25 | 22.49 | 446,687 | +0.02(+0.09%) |
May 09, 2024 | 22.56 | 22.78 | 21.80 | 22.47 | 507,310 | -0.11(-0.49%) |
May 08, 2024 | 25.17 | 25.36 | 22.48 | 22.58 | 946,115 | -1.44(-6.00%) |
May 07, 2024 | 23.50 | 24.52 | 23.22 | 24.02 | 797,485 | +0.49(+2.08%) |
May 06, 2024 | 23.54 | 23.71 | 23.41 | 23.53 | 290,137 | +0.10(+0.43%) |
May 03, 2024 | 23.38 | 23.74 | 23.07 | 23.43 | 294,654 | +0.32(+1.38%) |
May 02, 2024 | 23.19 | 23.32 | 22.72 | 23.11 | 191,671 | +0.33(+1.45%) |