Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 25.54 | 25.54 | 24.63 | 24.76 | 204,395 | -0.66(-2.60%) |
Jul 26, 2024 | 25.29 | 25.43 | 24.53 | 25.42 | 201,246 | +0.55(+2.21%) |
Jul 25, 2024 | 24.04 | 25.05 | 23.18 | 24.87 | 481,762 | +0.92(+3.84%) |
Jul 24, 2024 | 24.56 | 25.27 | 23.91 | 23.95 | 251,171 | -0.79(-3.19%) |
Jul 23, 2024 | 23.23 | 25.65 | 22.49 | 24.74 | 645,968 | +0.89(+3.73%) |
Jul 22, 2024 | 23.77 | 24.18 | 23.38 | 23.85 | 286,391 | -0.03(-0.13%) |
Jul 19, 2024 | 23.89 | 24.51 | 23.76 | 23.88 | 255,428 | +0.06(+0.25%) |
Jul 18, 2024 | 24.18 | 24.82 | 23.63 | 23.82 | 311,990 | -0.78(-3.17%) |
Jul 17, 2024 | 23.36 | 24.78 | 23.33 | 24.60 | 285,981 | +0.41(+1.69%) |
Jul 16, 2024 | 23.47 | 24.25 | 23.36 | 24.19 | 369,205 | +1.12(+4.85%) |
Jul 15, 2024 | 22.32 | 23.29 | 22.20 | 23.07 | 389,811 | +1.23(+5.63%) |
Jul 12, 2024 | 21.96 | 22.18 | 21.62 | 21.84 | 283,941 | +0.17(+0.78%) |
Jul 11, 2024 | 21.02 | 21.84 | 20.78 | 21.67 | 227,086 | +1.18(+5.76%) |
Jul 10, 2024 | 20.03 | 20.50 | 20.03 | 20.49 | 132,343 | +0.52(+2.60%) |
Jul 09, 2024 | 19.68 | 20.03 | 19.50 | 19.97 | 93,326 | +0.25(+1.27%) |
Jul 08, 2024 | 19.77 | 19.88 | 19.37 | 19.72 | 112,137 | +0.11(+0.56%) |
Jul 05, 2024 | 19.92 | 20.03 | 19.47 | 19.61 | 143,905 | -0.16(-0.81%) |
Jul 03, 2024 | 20.60 | 20.69 | 19.74 | 19.77 | 156,586 | -0.92(-4.45%) |
Jul 02, 2024 | 20.14 | 20.80 | 20.14 | 20.69 | 147,770 | +0.60(+2.99%) |
Jul 01, 2024 | 20.25 | 20.53 | 19.78 | 20.09 | 186,265 | -0.31(-1.52%) |
Jun 28, 2024 | 20.26 | 20.80 | 20.26 | 20.40 | 505,051 | +0.37(+1.85%) |
Jun 27, 2024 | 19.29 | 20.17 | 19.08 | 20.03 | 299,526 | +0.82(+4.27%) |
Jun 26, 2024 | 18.71 | 19.31 | 18.67 | 19.21 | 238,729 | +0.34(+1.80%) |
Jun 25, 2024 | 18.66 | 19.00 | 18.54 | 18.87 | 214,700 | +0.12(+0.64%) |
Jun 24, 2024 | 18.46 | 19.12 | 18.46 | 18.75 | 148,896 | +0.35(+1.90%) |
Jun 21, 2024 | 18.47 | 18.55 | 18.25 | 18.40 | 540,793 | -0.09(-0.49%) |
Jun 20, 2024 | 18.32 | 18.75 | 18.19 | 18.49 | 129,261 | +0.01(+0.05%) |
Jun 18, 2024 | 18.31 | 18.78 | 18.31 | 18.48 | 101,185 | +0.18(+0.98%) |
Jun 17, 2024 | 17.81 | 18.35 | 17.49 | 18.30 | 212,809 | +0.33(+1.84%) |
Jun 14, 2024 | 17.90 | 18.12 | 17.70 | 17.97 | 180,768 | -0.24(-1.32%) |
Jun 13, 2024 | 18.86 | 18.86 | 18.10 | 18.21 | 388,813 | -0.66(-3.50%) |
Jun 12, 2024 | 18.77 | 19.45 | 18.50 | 18.87 | 251,815 | +0.79(+4.37%) |
Jun 11, 2024 | 18.11 | 18.26 | 17.90 | 18.08 | 157,291 | -0.03(-0.17%) |
Jun 10, 2024 | 18.11 | 18.18 | 17.66 | 18.11 | 260,875 | -0.13(-0.71%) |
Jun 07, 2024 | 17.93 | 18.29 | 17.93 | 18.24 | 121,675 | -0.02(-0.11%) |
Jun 06, 2024 | 18.13 | 18.41 | 17.89 | 18.26 | 108,705 | +0.07(+0.38%) |
Jun 05, 2024 | 17.81 | 18.22 | 17.63 | 18.19 | 121,521 | +0.48(+2.71%) |
Jun 04, 2024 | 17.82 | 17.91 | 17.63 | 17.71 | 150,939 | -0.28(-1.56%) |
Jun 03, 2024 | 18.76 | 18.76 | 17.97 | 17.99 | 147,935 | -0.48(-2.60%) |
May 31, 2024 | 18.51 | 18.72 | 18.36 | 18.47 | 139,284 | +0.08(+0.44%) |
May 30, 2024 | 18.42 | 18.63 | 18.34 | 18.39 | 136,252 | +0.22(+1.21%) |
May 29, 2024 | 18.50 | 18.74 | 17.97 | 18.17 | 155,209 | -0.45(-2.42%) |
May 28, 2024 | 19.08 | 19.08 | 18.54 | 18.62 | 138,059 | -0.15(-0.80%) |
May 24, 2024 | 19.10 | 19.10 | 18.69 | 18.77 | 152,817 | -0.09(-0.48%) |
May 23, 2024 | 19.63 | 19.63 | 18.84 | 18.86 | 212,232 | -0.75(-3.82%) |
May 22, 2024 | 19.69 | 19.87 | 19.38 | 19.61 | 93,708 | -0.11(-0.56%) |
May 21, 2024 | 19.81 | 20.06 | 19.67 | 19.72 | 78,096 | -0.11(-0.55%) |
May 20, 2024 | 20.05 | 20.44 | 19.82 | 19.83 | 127,429 | -0.16(-0.80%) |
May 17, 2024 | 19.97 | 20.31 | 19.82 | 19.99 | 118,687 | +0.20(+1.01%) |
May 16, 2024 | 19.80 | 19.94 | 19.63 | 19.79 | 83,558 | -0.05(-0.25%) |
May 15, 2024 | 20.15 | 20.28 | 19.72 | 19.84 | 88,194 | +0.00(+0.00%) |
May 14, 2024 | 20.07 | 20.21 | 19.64 | 19.84 | 103,183 | +0.09(+0.46%) |
May 13, 2024 | 20.10 | 20.25 | 19.72 | 19.75 | 113,029 | -0.14(-0.70%) |
May 10, 2024 | 20.27 | 20.52 | 19.72 | 19.89 | 99,656 | -0.25(-1.24%) |
May 09, 2024 | 19.89 | 20.23 | 19.78 | 20.14 | 134,662 | +0.31(+1.56%) |
May 08, 2024 | 19.31 | 20.00 | 19.31 | 19.83 | 118,617 | +0.28(+1.43%) |
May 07, 2024 | 19.88 | 20.10 | 19.50 | 19.55 | 121,471 | -0.18(-0.91%) |
May 06, 2024 | 19.55 | 19.81 | 19.46 | 19.73 | 131,267 | +0.33(+1.70%) |
May 03, 2024 | 19.87 | 20.00 | 19.26 | 19.40 | 212,696 | +0.08(+0.41%) |
May 02, 2024 | 19.22 | 19.39 | 19.00 | 19.32 | 105,724 | +0.36(+1.90%) |