Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 22.60 | 23.44 | 22.54 | 23.15 | 531,345 | +0.46(+2.03%) |
Jul 22, 2024 | 23.21 | 23.34 | 22.56 | 22.69 | 574,270 | -0.11(-0.48%) |
Jul 19, 2024 | 23.02 | 23.16 | 22.66 | 22.80 | 524,681 | -0.34(-1.47%) |
Jul 18, 2024 | 24.40 | 24.76 | 23.10 | 23.14 | 731,413 | -1.23(-5.05%) |
Jul 17, 2024 | 24.60 | 25.50 | 24.36 | 24.37 | 827,962 | -0.89(-3.52%) |
Jul 16, 2024 | 24.21 | 25.26 | 24.21 | 25.26 | 1,271,816 | +1.26(+5.25%) |
Jul 15, 2024 | 23.70 | 24.25 | 23.36 | 24.00 | 848,421 | +0.50(+2.13%) |
Jul 12, 2024 | 22.97 | 23.60 | 22.97 | 23.50 | 820,197 | +0.77(+3.39%) |
Jul 11, 2024 | 22.72 | 22.95 | 22.42 | 22.73 | 902,845 | +0.42(+1.88%) |
Jul 10, 2024 | 23.50 | 23.58 | 22.29 | 22.31 | 653,314 | -1.00(-4.29%) |
Jul 09, 2024 | 23.42 | 23.55 | 22.73 | 23.31 | 629,501 | -0.25(-1.06%) |
Jul 08, 2024 | 23.38 | 23.85 | 23.26 | 23.56 | 781,534 | +0.11(+0.47%) |
Jul 05, 2024 | 22.85 | 24.03 | 22.84 | 23.45 | 1,061,070 | +0.44(+1.91%) |
Jul 03, 2024 | 21.36 | 23.08 | 21.36 | 23.01 | 585,948 | +1.72(+8.08%) |
Jul 02, 2024 | 21.38 | 21.64 | 20.77 | 21.29 | 1,138,799 | -0.92(-4.14%) |
Jul 01, 2024 | 23.40 | 23.58 | 22.15 | 22.21 | 698,379 | -1.22(-5.21%) |
Jun 28, 2024 | 23.71 | 23.80 | 22.91 | 23.43 | 675,318 | -0.20(-0.85%) |
Jun 27, 2024 | 23.34 | 23.89 | 23.11 | 23.63 | 597,156 | +0.31(+1.33%) |
Jun 26, 2024 | 22.64 | 23.56 | 22.64 | 23.32 | 729,197 | +0.68(+3.00%) |
Jun 25, 2024 | 22.09 | 22.64 | 21.88 | 22.64 | 550,630 | +0.47(+2.12%) |
Jun 24, 2024 | 21.90 | 22.28 | 21.72 | 22.17 | 564,110 | +0.19(+0.86%) |
Jun 21, 2024 | 21.62 | 22.01 | 21.55 | 21.98 | 697,038 | +0.22(+1.01%) |
Jun 20, 2024 | 21.80 | 22.25 | 21.67 | 21.76 | 636,100 | -0.10(-0.46%) |
Jun 18, 2024 | 22.05 | 22.39 | 21.84 | 21.86 | 602,573 | -0.50(-2.24%) |
Jun 17, 2024 | 22.59 | 22.68 | 22.07 | 22.36 | 685,323 | -0.34(-1.50%) |
Jun 14, 2024 | 23.58 | 23.93 | 22.59 | 22.70 | 1,038,893 | -1.22(-5.10%) |
Jun 13, 2024 | 24.72 | 24.90 | 23.86 | 23.92 | 751,449 | -0.81(-3.28%) |
Jun 12, 2024 | 25.26 | 25.57 | 24.62 | 24.73 | 654,727 | +0.09(+0.37%) |
Jun 11, 2024 | 24.42 | 24.99 | 24.31 | 24.64 | 551,972 | +0.00(+0.00%) |
Jun 10, 2024 | 24.32 | 24.81 | 24.19 | 24.64 | 710,554 | +0.11(+0.45%) |
Jun 07, 2024 | 25.07 | 25.29 | 24.53 | 24.53 | 1,041,619 | -1.01(-3.95%) |
Jun 06, 2024 | 24.60 | 25.82 | 24.60 | 25.54 | 686,083 | +0.72(+2.90%) |
Jun 05, 2024 | 24.60 | 25.04 | 24.42 | 24.82 | 610,700 | +0.35(+1.43%) |
Jun 04, 2024 | 24.64 | 25.25 | 24.42 | 24.47 | 581,270 | -0.47(-1.88%) |
Jun 03, 2024 | 25.55 | 25.55 | 24.48 | 24.94 | 1,097,583 | -0.29(-1.15%) |
May 31, 2024 | 25.09 | 26.27 | 25.06 | 25.23 | 1,226,660 | +0.17(+0.68%) |
May 30, 2024 | 24.53 | 25.40 | 24.46 | 25.06 | 654,104 | +0.51(+2.08%) |
May 29, 2024 | 24.50 | 25.03 | 24.30 | 24.55 | 622,120 | -0.48(-1.92%) |
May 28, 2024 | 24.69 | 25.12 | 24.26 | 25.03 | 741,735 | +0.37(+1.50%) |
May 24, 2024 | 24.66 | 25.29 | 24.59 | 24.66 | 751,714 | +0.06(+0.24%) |
May 23, 2024 | 25.02 | 25.43 | 24.57 | 24.60 | 846,332 | -0.43(-1.72%) |
May 22, 2024 | 24.71 | 25.54 | 24.71 | 25.03 | 831,787 | +0.24(+0.97%) |
May 21, 2024 | 24.98 | 25.18 | 24.58 | 24.79 | 761,579 | -0.55(-2.17%) |
May 20, 2024 | 25.09 | 25.86 | 24.92 | 25.34 | 963,466 | +0.21(+0.84%) |
May 17, 2024 | 25.10 | 25.33 | 24.70 | 25.13 | 848,148 | +0.03(+0.12%) |
May 16, 2024 | 25.25 | 25.52 | 24.80 | 25.10 | 1,025,063 | -0.57(-2.22%) |
May 15, 2024 | 26.41 | 26.49 | 25.42 | 25.67 | 1,168,955 | -0.29(-1.12%) |
May 14, 2024 | 25.75 | 26.22 | 25.51 | 25.96 | 1,114,197 | +0.70(+2.77%) |
May 13, 2024 | 23.89 | 25.77 | 23.89 | 25.26 | 2,105,282 | +1.74(+7.40%) |
May 10, 2024 | 23.25 | 23.79 | 22.45 | 23.52 | 1,915,605 | +1.11(+4.95%) |
May 09, 2024 | 22.00 | 23.49 | 21.97 | 22.41 | 2,549,315 | +2.09(+10.29%) |
May 08, 2024 | 20.33 | 20.53 | 19.98 | 20.32 | 1,463,108 | -0.63(-3.01%) |
May 07, 2024 | 21.20 | 21.54 | 20.91 | 20.95 | 596,634 | -0.25(-1.18%) |
May 06, 2024 | 21.19 | 21.31 | 20.74 | 21.20 | 604,448 | +0.21(+1.00%) |
May 03, 2024 | 21.33 | 21.34 | 20.71 | 20.99 | 764,001 | +0.19(+0.91%) |
May 02, 2024 | 21.52 | 21.53 | 20.27 | 20.80 | 1,020,705 | -0.03(-0.14%) |