Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 20.05 | 20.63 | 19.52 | 20.30 | 1,292,909 | +0.29(+1.45%) |
Jul 08, 2024 | 20.40 | 20.96 | 19.51 | 20.01 | 2,162,089 | -0.51(-2.49%) |
Jul 05, 2024 | 21.06 | 21.06 | 20.41 | 20.52 | 1,055,010 | -0.58(-2.75%) |
Jul 03, 2024 | 21.10 | 21.51 | 20.85 | 21.10 | 2,093,816 | -0.08(-0.38%) |
Jul 02, 2024 | 21.45 | 21.85 | 21.00 | 21.18 | 1,298,501 | -0.28(-1.30%) |
Jul 01, 2024 | 21.15 | 22.12 | 21.10 | 21.46 | 1,757,008 | +0.36(+1.71%) |
Jun 28, 2024 | 20.65 | 21.20 | 20.01 | 21.10 | 1,214,267 | +0.40(+1.93%) |
Jun 27, 2024 | 21.07 | 21.28 | 20.25 | 20.70 | 1,266,240 | -0.72(-3.36%) |
Jun 26, 2024 | 21.67 | 21.74 | 20.72 | 21.42 | 1,257,553 | +0.08(+0.37%) |
Jun 25, 2024 | 21.13 | 21.70 | 20.63 | 21.34 | 1,450,966 | +0.05(+0.23%) |
Jun 24, 2024 | 22.80 | 23.00 | 21.21 | 21.29 | 2,839,968 | -1.61(-7.03%) |
Jun 21, 2024 | 23.50 | 23.70 | 22.80 | 22.90 | 1,113,997 | -0.90(-3.78%) |
Jun 20, 2024 | 23.32 | 23.94 | 23.10 | 23.80 | 4,435,385 | +0.94(+4.11%) |
Jun 18, 2024 | 22.76 | 23.76 | 22.49 | 22.86 | 2,511,366 | -0.24(-1.04%) |
Jun 17, 2024 | 21.66 | 23.28 | 21.08 | 23.10 | 5,627,280 | +1.45(+6.70%) |
Jun 14, 2024 | 22.12 | 22.75 | 21.30 | 21.65 | 3,930,610 | -0.39(-1.77%) |
Jun 13, 2024 | 22.15 | 22.55 | 21.30 | 22.04 | 5,655,147 | -0.41(-1.83%) |
Jun 12, 2024 | 19.60 | 22.50 | 19.50 | 22.45 | 6,791,194 | +2.69(+13.61%) |
Jun 11, 2024 | 18.15 | 19.79 | 17.82 | 19.76 | 3,593,437 | +1.71(+9.47%) |
Jun 10, 2024 | 18.10 | 18.63 | 18.03 | 18.05 | 1,166,579 | +0.04(+0.20%) |
Jun 07, 2024 | 18.51 | 18.51 | 18.00 | 18.01 | 1,637,161 | -0.33(-1.78%) |
Jun 06, 2024 | 18.86 | 18.86 | 18.30 | 18.34 | 1,075,160 | -0.03(-0.14%) |
Jun 05, 2024 | 18.73 | 18.85 | 18.31 | 18.37 | 1,065,935 | -0.11(-0.62%) |
Jun 04, 2024 | 18.81 | 18.98 | 18.33 | 18.48 | 1,094,032 | -0.11(-0.57%) |
Jun 03, 2024 | 19.30 | 19.30 | 18.52 | 18.59 | 1,877,212 | -0.71(-3.70%) |
May 31, 2024 | 19.48 | 19.65 | 19.19 | 19.30 | 1,326,218 | +0.32(+1.69%) |
May 30, 2024 | 18.60 | 19.50 | 18.26 | 18.98 | 1,725,270 | +0.75(+4.11%) |
May 29, 2024 | 18.60 | 18.77 | 18.23 | 18.23 | 2,379,939 | -0.34(-1.83%) |
May 28, 2024 | 19.42 | 19.43 | 18.50 | 18.57 | 1,891,624 | -0.52(-2.70%) |
May 24, 2024 | 19.55 | 19.69 | 19.05 | 19.09 | 1,405,340 | -0.41(-2.13%) |
May 23, 2024 | 21.15 | 21.16 | 19.48 | 19.50 | 2,044,477 | -0.32(-1.61%) |
May 22, 2024 | 20.20 | 20.20 | 19.73 | 19.82 | 1,516,642 | -0.19(-0.95%) |
May 21, 2024 | 19.93 | 20.12 | 19.88 | 20.01 | 1,825,504 | -0.33(-1.60%) |
May 20, 2024 | 21.16 | 21.37 | 20.15 | 20.34 | 1,811,447 | -1.04(-4.88%) |
May 17, 2024 | 21.85 | 21.88 | 20.59 | 21.38 | 1,354,482 | -0.31(-1.43%) |
May 16, 2024 | 19.54 | 21.99 | 19.01 | 21.69 | 5,078,395 | +2.26(+11.63%) |
May 15, 2024 | 19.30 | 19.49 | 19.05 | 19.43 | 2,422,904 | +0.01(+0.05%) |
May 14, 2024 | 19.95 | 19.95 | 19.02 | 19.42 | 4,352,760 | +0.37(+1.94%) |
May 13, 2024 | 21.06 | 21.06 | 18.89 | 19.05 | 4,175,674 | -1.81(-8.68%) |
May 10, 2024 | 20.46 | 20.95 | 20.28 | 20.86 | 862,951 | -0.12(-0.55%) |
May 09, 2024 | 20.27 | 20.99 | 20.00 | 20.98 | 1,842,632 | +0.83(+4.09%) |
May 08, 2024 | 20.20 | 20.61 | 20.08 | 20.15 | 2,525,944 | -0.65(-3.13%) |
May 07, 2024 | 21.35 | 21.46 | 20.80 | 20.80 | 2,916,320 | -0.70(-3.26%) |
May 06, 2024 | 22.77 | 22.78 | 21.45 | 21.50 | 2,941,124 | -0.50(-2.27%) |
May 03, 2024 | 22.50 | 22.65 | 21.80 | 22.00 | 2,252,850 | -0.51(-2.27%) |
May 02, 2024 | 21.22 | 22.87 | 21.22 | 22.51 | 3,382,986 | +1.51(+7.19%) |