Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.34 | 22.48 | 21.82 | 21.88 | 11,952 | -0.62(-2.77%) |
Jul 18, 2024 | 22.20 | 22.90 | 22.20 | 22.50 | 6,329 | -0.25(-1.10%) |
Jul 17, 2024 | 23.38 | 23.38 | 22.75 | 22.75 | 9,174 | -0.49(-2.13%) |
Jul 16, 2024 | 23.04 | 23.38 | 23.04 | 23.24 | 3,456 | -0.18(-0.75%) |
Jul 15, 2024 | 22.95 | 23.42 | 22.95 | 23.42 | 64,062 | +0.18(+0.77%) |
Jul 12, 2024 | 23.15 | 23.40 | 23.15 | 23.24 | 5,720 | +0.15(+0.65%) |
Jul 11, 2024 | 22.72 | 23.11 | 22.66 | 23.09 | 11,970 | +0.39(+1.74%) |
Jul 10, 2024 | 22.40 | 22.80 | 22.40 | 22.70 | 12,167 | +0.27(+1.23%) |
Jul 09, 2024 | 22.82 | 22.95 | 22.39 | 22.42 | 8,076 | -0.48(-2.10%) |
Jul 08, 2024 | 22.70 | 23.04 | 22.70 | 22.90 | 10,745 | -0.05(-0.22%) |
Jul 05, 2024 | 22.20 | 23.37 | 22.20 | 22.95 | 9,429 | -0.38(-1.63%) |
Jul 03, 2024 | 23.18 | 23.37 | 23.15 | 23.33 | 5,802 | +0.30(+1.30%) |
Jul 02, 2024 | 21.87 | 23.03 | 21.87 | 23.03 | 3,944 | +0.42(+1.86%) |
Jul 01, 2024 | 22.01 | 22.72 | 22.01 | 22.61 | 14,180 | -0.01(-0.04%) |
Jun 28, 2024 | 22.00 | 22.74 | 22.00 | 22.62 | 6,166 | +0.01(+0.04%) |
Jun 27, 2024 | 22.49 | 22.61 | 22.49 | 22.61 | 3,212 | +0.21(+0.94%) |
Jun 26, 2024 | 22.41 | 22.42 | 22.26 | 22.40 | 1,179 | +0.00(+0.00%) |
Jun 25, 2024 | 22.45 | 22.61 | 22.40 | 22.40 | 6,501 | -0.38(-1.67%) |
Jun 24, 2024 | 21.73 | 22.79 | 21.73 | 22.78 | 22,443 | +0.86(+3.93%) |
Jun 21, 2024 | 22.24 | 22.35 | 21.88 | 21.92 | 18,399 | -0.51(-2.27%) |
Jun 20, 2024 | 21.98 | 22.67 | 21.98 | 22.43 | 10,390 | +0.04(+0.17%) |
Jun 18, 2024 | 22.20 | 22.70 | 22.20 | 22.39 | 10,169 | -0.11(-0.48%) |
Jun 17, 2024 | 22.10 | 22.54 | 22.10 | 22.50 | 11,002 | -0.19(-0.83%) |
Jun 14, 2024 | 22.67 | 22.80 | 22.47 | 22.69 | 11,509 | -0.10(-0.44%) |
Jun 13, 2024 | 22.51 | 23.33 | 22.51 | 22.79 | 18,170 | -0.61(-2.61%) |
Jun 12, 2024 | 23.89 | 24.00 | 23.40 | 23.40 | 19,754 | -0.15(-0.64%) |
Jun 11, 2024 | 23.50 | 23.55 | 23.27 | 23.55 | 10,423 | -0.15(-0.63%) |
Jun 10, 2024 | 22.86 | 23.75 | 22.86 | 23.70 | 14,658 | +0.88(+3.86%) |
Jun 07, 2024 | 22.88 | 23.00 | 22.80 | 22.82 | 11,358 | -0.27(-1.19%) |
Jun 06, 2024 | 22.70 | 23.09 | 22.70 | 23.09 | 13,423 | +0.34(+1.52%) |
Jun 05, 2024 | 22.61 | 22.75 | 22.59 | 22.75 | 13,432 | +0.14(+0.62%) |
Jun 04, 2024 | 22.51 | 22.69 | 22.40 | 22.61 | 11,980 | -0.50(-2.16%) |
Jun 03, 2024 | 24.44 | 24.44 | 22.97 | 23.11 | 26,426 | -0.89(-3.71%) |
May 31, 2024 | 23.76 | 24.16 | 23.72 | 24.00 | 21,074 | +0.54(+2.28%) |
May 30, 2024 | 22.75 | 23.59 | 22.75 | 23.46 | 6,186 | +0.10(+0.42%) |
May 29, 2024 | 22.64 | 23.79 | 22.64 | 23.37 | 12,624 | -0.51(-2.14%) |
May 28, 2024 | 23.87 | 23.97 | 23.27 | 23.88 | 27,283 | +0.53(+2.26%) |
May 24, 2024 | 23.27 | 23.55 | 23.18 | 23.35 | 20,229 | +0.07(+0.30%) |
May 23, 2024 | 23.57 | 23.57 | 23.16 | 23.28 | 20,673 | -0.05(-0.21%) |
May 22, 2024 | 23.91 | 23.91 | 23.18 | 23.33 | 15,318 | -0.37(-1.54%) |
May 21, 2024 | 23.49 | 23.77 | 23.49 | 23.70 | 13,833 | -0.21(-0.90%) |
May 20, 2024 | 23.15 | 24.16 | 23.15 | 23.91 | 12,071 | +0.21(+0.89%) |
May 17, 2024 | 23.46 | 23.74 | 23.32 | 23.70 | 11,947 | +0.22(+0.94%) |
May 16, 2024 | 23.40 | 23.55 | 23.25 | 23.48 | 20,588 | -0.01(-0.04%) |
May 15, 2024 | 23.33 | 23.49 | 23.12 | 23.49 | 11,998 | +0.17(+0.73%) |
May 14, 2024 | 23.08 | 23.61 | 23.08 | 23.32 | 13,064 | -0.24(-1.02%) |
May 13, 2024 | 23.59 | 23.59 | 23.28 | 23.56 | 25,240 | +0.01(+0.06%) |
May 10, 2024 | 23.90 | 23.90 | 23.33 | 23.55 | 17,760 | -0.49(-2.04%) |
May 09, 2024 | 24.84 | 24.84 | 23.85 | 24.04 | 19,623 | +0.18(+0.78%) |
May 08, 2024 | 23.71 | 24.00 | 23.60 | 23.85 | 11,779 | +0.06(+0.25%) |
May 07, 2024 | 24.00 | 24.06 | 23.75 | 23.79 | 62,926 | +0.04(+0.17%) |
May 06, 2024 | 23.50 | 23.89 | 23.50 | 23.75 | 36,651 | +0.34(+1.45%) |
May 03, 2024 | 23.50 | 23.57 | 23.07 | 23.41 | 12,607 | -0.01(-0.04%) |
May 02, 2024 | 22.71 | 23.67 | 22.45 | 23.42 | 27,856 | +1.03(+4.61%) |