Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.36 | 24.97 | 23.56 | 24.26 | 100,781 | -0.07(-0.29%) |
Jul 18, 2024 | 24.67 | 25.29 | 24.20 | 24.33 | 138,792 | -0.61(-2.45%) |
Jul 17, 2024 | 24.00 | 25.08 | 23.86 | 24.94 | 215,355 | +0.65(+2.68%) |
Jul 16, 2024 | 23.24 | 24.33 | 23.10 | 24.29 | 166,010 | +1.34(+5.84%) |
Jul 15, 2024 | 22.38 | 23.25 | 22.26 | 22.95 | 235,913 | +0.81(+3.66%) |
Jul 12, 2024 | 22.27 | 22.30 | 21.85 | 22.14 | 136,936 | +0.18(+0.82%) |
Jul 11, 2024 | 21.37 | 22.10 | 21.23 | 21.96 | 177,571 | +1.19(+5.73%) |
Jul 10, 2024 | 20.16 | 20.81 | 20.10 | 20.77 | 94,394 | +0.64(+3.18%) |
Jul 09, 2024 | 19.87 | 20.13 | 19.69 | 20.13 | 261,821 | +0.27(+1.36%) |
Jul 08, 2024 | 19.87 | 19.94 | 19.65 | 19.86 | 75,048 | +0.25(+1.27%) |
Jul 05, 2024 | 19.91 | 19.93 | 19.47 | 19.61 | 249,688 | -0.41(-2.05%) |
Jul 03, 2024 | 20.49 | 20.64 | 20.02 | 20.02 | 118,581 | -0.54(-2.63%) |
Jul 02, 2024 | 20.37 | 20.59 | 20.27 | 20.56 | 59,200 | +0.25(+1.23%) |
Jul 01, 2024 | 20.43 | 20.60 | 20.20 | 20.31 | 120,865 | -0.15(-0.73%) |
Jun 28, 2024 | 20.01 | 20.70 | 20.00 | 20.46 | 441,238 | +0.59(+2.97%) |
Jun 27, 2024 | 19.52 | 19.89 | 19.52 | 19.87 | 70,810 | +0.40(+2.05%) |
Jun 26, 2024 | 18.96 | 19.56 | 18.91 | 19.47 | 102,075 | +0.33(+1.72%) |
Jun 25, 2024 | 19.24 | 19.33 | 19.04 | 19.14 | 83,393 | -0.11(-0.57%) |
Jun 24, 2024 | 18.95 | 19.43 | 18.95 | 19.25 | 93,382 | +0.34(+1.80%) |
Jun 21, 2024 | 19.18 | 19.21 | 18.80 | 18.91 | 395,633 | -0.24(-1.25%) |
Jun 20, 2024 | 19.11 | 19.31 | 19.01 | 19.15 | 55,073 | -0.08(-0.42%) |
Jun 18, 2024 | 19.10 | 19.52 | 19.01 | 19.23 | 104,561 | +0.07(+0.37%) |
Jun 17, 2024 | 18.72 | 19.17 | 18.63 | 19.16 | 105,140 | +0.44(+2.35%) |
Jun 14, 2024 | 18.93 | 19.10 | 18.64 | 18.72 | 71,893 | -0.47(-2.45%) |
Jun 13, 2024 | 19.36 | 19.36 | 18.92 | 19.19 | 82,784 | -0.20(-1.03%) |
Jun 12, 2024 | 19.42 | 19.97 | 19.27 | 19.39 | 105,778 | +0.46(+2.43%) |
Jun 11, 2024 | 18.83 | 19.02 | 18.73 | 18.93 | 117,805 | -0.05(-0.26%) |
Jun 10, 2024 | 19.22 | 19.22 | 18.83 | 18.98 | 80,990 | -0.35(-1.81%) |
Jun 07, 2024 | 19.05 | 19.38 | 19.01 | 19.33 | 91,952 | -0.02(-0.10%) |
Jun 06, 2024 | 19.17 | 19.36 | 19.00 | 19.35 | 69,487 | +0.10(+0.52%) |
Jun 05, 2024 | 19.18 | 19.36 | 19.00 | 19.25 | 101,189 | +0.21(+1.10%) |
Jun 04, 2024 | 19.12 | 19.15 | 18.97 | 19.04 | 128,200 | -0.18(-0.94%) |
Jun 03, 2024 | 19.97 | 19.97 | 19.18 | 19.22 | 70,930 | -0.49(-2.49%) |
May 31, 2024 | 19.77 | 19.88 | 19.57 | 19.71 | 107,271 | +0.11(+0.56%) |
May 30, 2024 | 19.58 | 19.73 | 19.43 | 19.60 | 89,489 | +0.36(+1.87%) |
May 29, 2024 | 19.47 | 19.83 | 19.10 | 19.24 | 81,889 | -0.56(-2.83%) |
May 28, 2024 | 20.26 | 20.52 | 19.74 | 19.80 | 63,839 | -0.41(-2.03%) |
May 24, 2024 | 20.30 | 20.48 | 19.96 | 20.21 | 61,101 | +0.07(+0.35%) |
May 23, 2024 | 20.86 | 20.86 | 20.14 | 20.14 | 97,743 | -0.64(-3.08%) |
May 22, 2024 | 21.02 | 21.02 | 20.65 | 20.78 | 70,300 | -0.22(-1.05%) |
May 21, 2024 | 20.77 | 21.05 | 20.75 | 21.00 | 108,794 | +0.21(+1.01%) |
May 20, 2024 | 21.33 | 21.42 | 20.79 | 20.79 | 139,310 | -0.51(-2.39%) |
May 17, 2024 | 21.33 | 21.55 | 21.05 | 21.30 | 134,675 | +0.04(+0.19%) |
May 16, 2024 | 20.91 | 21.26 | 20.91 | 21.26 | 196,017 | +0.26(+1.24%) |
May 15, 2024 | 21.19 | 21.29 | 20.86 | 21.00 | 109,705 | -0.03(-0.14%) |
May 14, 2024 | 21.28 | 21.40 | 20.80 | 21.03 | 125,125 | -0.02(-0.10%) |
May 13, 2024 | 21.40 | 21.56 | 21.03 | 21.05 | 95,459 | -0.20(-0.94%) |
May 10, 2024 | 21.23 | 21.35 | 21.01 | 21.25 | 126,653 | -0.01(-0.05%) |
May 09, 2024 | 21.07 | 21.32 | 21.00 | 21.26 | 200,455 | +0.34(+1.63%) |
May 08, 2024 | 20.64 | 21.13 | 20.62 | 20.92 | 205,120 | +0.17(+0.82%) |
May 07, 2024 | 20.89 | 21.18 | 20.70 | 20.75 | 102,437 | +0.00(+0.00%) |
May 06, 2024 | 20.82 | 21.00 | 20.70 | 20.75 | 132,827 | +0.00(+0.00%) |
May 03, 2024 | 20.82 | 20.92 | 20.60 | 20.75 | 168,885 | +0.24(+1.17%) |
May 02, 2024 | 19.80 | 20.59 | 19.79 | 20.51 | 193,574 | +0.88(+4.48%) |