Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.90 | 24.03 | 23.73 | 23.96 | 255,498 | +0.15(+0.63%) |
Jul 18, 2024 | 23.60 | 24.14 | 23.60 | 23.81 | 425,071 | +0.03(+0.13%) |
Jul 17, 2024 | 23.64 | 24.18 | 23.60 | 23.78 | 439,432 | +0.07(+0.30%) |
Jul 16, 2024 | 23.47 | 23.75 | 23.45 | 23.71 | 386,393 | +0.52(+2.24%) |
Jul 15, 2024 | 22.90 | 23.21 | 22.76 | 23.19 | 216,182 | +0.50(+2.20%) |
Jul 12, 2024 | 22.70 | 22.88 | 22.57 | 22.69 | 191,398 | +0.17(+0.75%) |
Jul 11, 2024 | 22.18 | 22.59 | 22.18 | 22.52 | 194,098 | +0.87(+4.02%) |
Jul 10, 2024 | 21.50 | 21.68 | 21.38 | 21.65 | 83,416 | +0.30(+1.41%) |
Jul 09, 2024 | 21.60 | 21.63 | 21.23 | 21.35 | 94,120 | -0.28(-1.29%) |
Jul 08, 2024 | 21.53 | 21.74 | 21.49 | 21.63 | 106,273 | +0.20(+0.93%) |
Jul 05, 2024 | 21.45 | 21.63 | 21.39 | 21.43 | 122,771 | -0.08(-0.37%) |
Jul 03, 2024 | 21.63 | 21.78 | 21.44 | 21.51 | 115,339 | -0.02(-0.09%) |
Jul 02, 2024 | 21.09 | 21.57 | 21.09 | 21.53 | 174,071 | +0.56(+2.67%) |
Jul 01, 2024 | 21.29 | 21.32 | 20.78 | 20.97 | 196,467 | -0.41(-1.92%) |
Jun 28, 2024 | 21.05 | 21.38 | 20.75 | 21.38 | 875,856 | +0.51(+2.44%) |
Jun 27, 2024 | 20.74 | 20.88 | 20.49 | 20.87 | 298,279 | +0.22(+1.05%) |
Jun 26, 2024 | 20.72 | 20.95 | 20.64 | 20.65 | 272,028 | -0.25(-1.18%) |
Jun 25, 2024 | 21.13 | 21.13 | 20.68 | 20.90 | 160,462 | -0.29(-1.35%) |
Jun 24, 2024 | 20.88 | 21.24 | 20.79 | 21.19 | 144,615 | +0.31(+1.47%) |
Jun 21, 2024 | 20.80 | 20.96 | 20.65 | 20.88 | 332,642 | +0.18(+0.86%) |
Jun 20, 2024 | 20.74 | 20.77 | 20.47 | 20.70 | 134,748 | -0.16(-0.76%) |
Jun 18, 2024 | 20.66 | 20.88 | 20.58 | 20.86 | 188,573 | +0.23(+1.10%) |
Jun 17, 2024 | 20.55 | 20.90 | 20.52 | 20.63 | 305,790 | -0.08(-0.38%) |
Jun 14, 2024 | 20.67 | 20.83 | 20.55 | 20.71 | 246,758 | -0.11(-0.52%) |
Jun 13, 2024 | 20.94 | 21.00 | 20.66 | 20.82 | 165,809 | -0.15(-0.71%) |
Jun 12, 2024 | 21.32 | 21.49 | 20.90 | 20.97 | 144,834 | +0.19(+0.90%) |
Jun 11, 2024 | 20.64 | 20.90 | 20.63 | 20.78 | 127,412 | +0.04(+0.19%) |
Jun 10, 2024 | 20.57 | 20.89 | 20.43 | 20.74 | 118,943 | +0.01(+0.05%) |
Jun 07, 2024 | 20.71 | 20.87 | 20.65 | 20.73 | 137,771 | -0.26(-1.22%) |
Jun 06, 2024 | 21.01 | 21.13 | 20.91 | 20.99 | 124,146 | -0.17(-0.79%) |
Jun 05, 2024 | 21.08 | 21.18 | 20.90 | 21.16 | 201,236 | +0.19(+0.90%) |
Jun 04, 2024 | 20.65 | 21.00 | 20.65 | 20.97 | 205,141 | +0.31(+1.48%) |
Jun 03, 2024 | 20.92 | 20.98 | 20.55 | 20.66 | 210,471 | +0.04(+0.19%) |
May 31, 2024 | 20.30 | 20.62 | 20.24 | 20.62 | 417,138 | +0.42(+2.05%) |
May 30, 2024 | 20.08 | 20.29 | 19.97 | 20.21 | 153,145 | +0.26(+1.29%) |
May 29, 2024 | 19.94 | 19.99 | 19.78 | 19.95 | 214,637 | -0.08(-0.39%) |
May 28, 2024 | 20.27 | 20.29 | 19.99 | 20.03 | 236,352 | -0.11(-0.54%) |
May 24, 2024 | 20.28 | 20.29 | 20.06 | 20.14 | 121,623 | -0.04(-0.20%) |
May 23, 2024 | 20.72 | 20.72 | 20.04 | 20.18 | 188,860 | -0.54(-2.62%) |
May 22, 2024 | 20.53 | 20.79 | 20.53 | 20.72 | 158,708 | +0.09(+0.43%) |
May 21, 2024 | 20.77 | 20.91 | 20.56 | 20.63 | 121,884 | -0.16(-0.76%) |
May 20, 2024 | 20.97 | 21.01 | 20.70 | 20.79 | 266,995 | -0.23(-1.08%) |
May 17, 2024 | 21.21 | 21.29 | 20.88 | 21.02 | 221,512 | -0.15(-0.70%) |
May 16, 2024 | 20.89 | 21.20 | 20.79 | 21.17 | 166,556 | +0.31(+1.47%) |
May 15, 2024 | 20.86 | 21.04 | 20.84 | 20.86 | 153,918 | +0.29(+1.39%) |
May 14, 2024 | 20.68 | 20.85 | 20.43 | 20.57 | 102,484 | +0.10(+0.48%) |
May 13, 2024 | 20.77 | 20.78 | 20.43 | 20.47 | 115,820 | -0.16(-0.77%) |
May 10, 2024 | 20.78 | 20.82 | 20.53 | 20.63 | 159,082 | -0.10(-0.48%) |
May 09, 2024 | 20.28 | 20.75 | 20.28 | 20.73 | 165,095 | +0.47(+2.34%) |
May 08, 2024 | 20.35 | 20.35 | 20.03 | 20.26 | 187,324 | -0.17(-0.82%) |
May 07, 2024 | 20.32 | 20.51 | 20.32 | 20.43 | 190,196 | +0.18(+0.88%) |
May 06, 2024 | 20.43 | 20.49 | 20.14 | 20.25 | 128,482 | -0.08(-0.39%) |
May 03, 2024 | 20.67 | 20.75 | 20.21 | 20.33 | 235,796 | +0.04(+0.20%) |
May 02, 2024 | 21.03 | 21.21 | 19.99 | 20.29 | 326,655 | -0.46(-2.24%) |