Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.44 | 24.71 | 24.18 | 24.29 | 38,272 | -0.14(-0.57%) |
Jul 18, 2024 | 24.66 | 25.10 | 24.17 | 24.43 | 79,581 | -0.32(-1.29%) |
Jul 17, 2024 | 24.66 | 25.07 | 24.50 | 24.75 | 68,964 | -0.09(-0.36%) |
Jul 16, 2024 | 23.69 | 24.86 | 23.69 | 24.84 | 64,291 | +1.44(+6.15%) |
Jul 15, 2024 | 23.37 | 23.82 | 23.30 | 23.40 | 72,800 | +0.15(+0.65%) |
Jul 12, 2024 | 23.91 | 24.07 | 23.21 | 23.25 | 60,051 | -0.35(-1.48%) |
Jul 11, 2024 | 22.99 | 24.21 | 22.98 | 23.60 | 153,633 | +0.96(+4.24%) |
Jul 10, 2024 | 22.42 | 22.70 | 22.30 | 22.64 | 38,106 | +0.31(+1.39%) |
Jul 09, 2024 | 22.30 | 22.59 | 22.13 | 22.33 | 63,450 | +0.07(+0.31%) |
Jul 08, 2024 | 21.97 | 22.96 | 21.97 | 22.26 | 111,920 | +0.45(+2.06%) |
Jul 05, 2024 | 21.66 | 21.83 | 21.43 | 21.81 | 65,245 | +0.05(+0.23%) |
Jul 03, 2024 | 21.66 | 21.84 | 21.41 | 21.76 | 26,880 | +0.10(+0.46%) |
Jul 02, 2024 | 21.40 | 21.84 | 21.28 | 21.66 | 48,516 | +0.38(+1.79%) |
Jul 01, 2024 | 21.37 | 21.52 | 20.91 | 21.28 | 47,792 | +0.08(+0.38%) |
Jun 28, 2024 | 21.10 | 21.48 | 20.27 | 21.20 | 420,623 | +0.04(+0.19%) |
Jun 27, 2024 | 21.71 | 21.71 | 21.03 | 21.16 | 52,016 | -0.40(-1.86%) |
Jun 26, 2024 | 21.62 | 21.82 | 21.14 | 21.56 | 67,043 | -0.03(-0.14%) |
Jun 25, 2024 | 21.00 | 21.63 | 20.98 | 21.59 | 66,896 | +0.66(+3.15%) |
Jun 24, 2024 | 20.61 | 21.24 | 20.52 | 20.93 | 94,571 | +0.51(+2.50%) |
Jun 21, 2024 | 20.61 | 20.79 | 20.42 | 20.42 | 61,048 | -0.08(-0.39%) |
Jun 20, 2024 | 21.11 | 21.28 | 20.47 | 20.50 | 40,256 | -0.49(-2.33%) |
Jun 18, 2024 | 20.78 | 21.05 | 20.70 | 20.99 | 46,842 | +0.14(+0.67%) |
Jun 17, 2024 | 20.33 | 21.00 | 20.00 | 20.85 | 50,760 | +0.34(+1.66%) |
Jun 14, 2024 | 20.43 | 20.74 | 20.33 | 20.51 | 41,114 | -0.13(-0.63%) |
Jun 13, 2024 | 20.74 | 20.80 | 20.49 | 20.64 | 24,195 | -0.18(-0.86%) |
Jun 12, 2024 | 21.32 | 21.32 | 20.69 | 20.82 | 70,040 | -0.17(-0.81%) |
Jun 11, 2024 | 20.76 | 21.00 | 20.52 | 20.99 | 38,298 | +0.11(+0.53%) |
Jun 10, 2024 | 20.71 | 21.02 | 20.46 | 20.88 | 43,385 | +0.02(+0.10%) |
Jun 07, 2024 | 21.16 | 21.20 | 20.68 | 20.86 | 33,972 | -0.44(-2.07%) |
Jun 06, 2024 | 21.42 | 21.55 | 21.03 | 21.30 | 33,358 | -0.12(-0.56%) |
Jun 05, 2024 | 21.78 | 21.78 | 21.15 | 21.42 | 61,696 | -0.17(-0.79%) |
Jun 04, 2024 | 21.90 | 21.91 | 21.54 | 21.59 | 65,369 | -0.31(-1.42%) |
Jun 03, 2024 | 21.60 | 21.95 | 21.44 | 21.90 | 109,751 | +0.42(+1.96%) |
May 31, 2024 | 21.26 | 21.53 | 21.12 | 21.48 | 62,842 | +0.39(+1.84%) |
May 30, 2024 | 20.98 | 21.47 | 20.95 | 21.09 | 71,680 | +0.24(+1.15%) |
May 29, 2024 | 20.76 | 21.07 | 20.64 | 20.85 | 44,298 | -0.04(-0.19%) |
May 28, 2024 | 21.03 | 21.06 | 20.55 | 20.89 | 69,392 | -0.03(-0.14%) |
May 24, 2024 | 20.76 | 20.97 | 20.68 | 20.92 | 43,728 | +0.24(+1.16%) |
May 23, 2024 | 20.97 | 20.97 | 20.30 | 20.68 | 66,235 | -0.28(-1.33%) |
May 22, 2024 | 20.77 | 21.02 | 20.66 | 20.96 | 40,942 | +0.16(+0.77%) |
May 21, 2024 | 20.79 | 21.13 | 20.59 | 20.80 | 46,532 | -0.04(-0.19%) |
May 20, 2024 | 21.18 | 21.60 | 20.84 | 20.84 | 116,200 | -0.38(-1.78%) |
May 17, 2024 | 20.99 | 21.27 | 20.68 | 21.22 | 55,998 | +0.25(+1.19%) |
May 16, 2024 | 20.75 | 21.46 | 20.73 | 20.97 | 150,090 | +0.26(+1.25%) |
May 15, 2024 | 20.32 | 20.82 | 19.72 | 20.71 | 71,607 | +0.57(+2.82%) |
May 14, 2024 | 19.52 | 20.24 | 19.52 | 20.15 | 108,671 | +0.76(+3.90%) |
May 13, 2024 | 19.37 | 20.36 | 19.32 | 19.39 | 120,181 | -0.04(-0.20%) |
May 10, 2024 | 19.35 | 20.62 | 19.11 | 19.43 | 162,134 | +1.68(+9.48%) |
May 09, 2024 | 17.72 | 17.96 | 17.57 | 17.75 | 56,845 | -0.06(-0.34%) |
May 08, 2024 | 17.83 | 18.05 | 17.72 | 17.81 | 51,983 | -0.05(-0.28%) |
May 07, 2024 | 17.61 | 18.15 | 17.61 | 17.86 | 53,730 | +0.22(+1.24%) |
May 06, 2024 | 17.41 | 17.77 | 17.39 | 17.64 | 50,803 | +0.34(+1.96%) |
May 03, 2024 | 16.76 | 17.32 | 16.76 | 17.30 | 44,935 | +0.56(+3.33%) |
May 02, 2024 | 16.54 | 16.90 | 16.43 | 16.74 | 40,488 | +0.30(+1.82%) |