Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 24.08 | 24.11 | 23.55 | 23.70 | 36,492 | -0.12(-0.50%) |
Jul 29, 2024 | 24.73 | 24.73 | 23.42 | 23.82 | 32,852 | -0.89(-3.60%) |
Jul 26, 2024 | 25.47 | 25.47 | 24.32 | 24.71 | 22,867 | -0.37(-1.48%) |
Jul 25, 2024 | 25.24 | 26.38 | 24.72 | 25.08 | 57,942 | +0.44(+1.79%) |
Jul 24, 2024 | 24.74 | 25.24 | 24.30 | 24.64 | 46,411 | +0.01(+0.04%) |
Jul 23, 2024 | 23.88 | 24.75 | 23.88 | 24.63 | 64,534 | +0.74(+3.10%) |
Jul 22, 2024 | 23.14 | 23.91 | 23.14 | 23.89 | 46,540 | +0.82(+3.55%) |
Jul 19, 2024 | 23.51 | 23.65 | 23.05 | 23.07 | 31,101 | -0.35(-1.49%) |
Jul 18, 2024 | 23.76 | 24.00 | 22.90 | 23.42 | 24,814 | -0.46(-1.93%) |
Jul 17, 2024 | 23.90 | 24.40 | 23.70 | 23.88 | 65,427 | -0.08(-0.33%) |
Jul 16, 2024 | 23.00 | 24.00 | 22.99 | 23.96 | 107,741 | +1.11(+4.86%) |
Jul 15, 2024 | 22.26 | 23.00 | 22.26 | 22.85 | 59,663 | +0.63(+2.84%) |
Jul 12, 2024 | 22.40 | 22.54 | 20.15 | 22.22 | 27,875 | -0.17(-0.76%) |
Jul 11, 2024 | 21.95 | 22.90 | 21.89 | 22.39 | 86,441 | +0.65(+2.99%) |
Jul 10, 2024 | 21.00 | 21.74 | 20.90 | 21.74 | 14,539 | +0.72(+3.43%) |
Jul 09, 2024 | 20.78 | 21.11 | 20.71 | 21.02 | 8,770 | +0.29(+1.40%) |
Jul 08, 2024 | 20.11 | 20.74 | 20.11 | 20.73 | 21,473 | +0.55(+2.73%) |
Jul 05, 2024 | 21.25 | 21.26 | 20.18 | 20.18 | 41,190 | -1.10(-5.17%) |
Jul 03, 2024 | 21.36 | 21.36 | 21.18 | 21.28 | 14,826 | -0.12(-0.56%) |
Jul 02, 2024 | 21.05 | 21.50 | 20.67 | 21.40 | 21,448 | +0.34(+1.61%) |
Jul 01, 2024 | 21.37 | 21.40 | 20.93 | 21.06 | 30,990 | -0.21(-0.99%) |
Jun 28, 2024 | 20.27 | 21.29 | 20.00 | 21.27 | 181,697 | +1.23(+6.14%) |
Jun 27, 2024 | 19.87 | 20.13 | 19.74 | 20.04 | 10,315 | +0.32(+1.62%) |
Jun 26, 2024 | 19.83 | 20.02 | 19.52 | 19.72 | 19,431 | -0.31(-1.55%) |
Jun 25, 2024 | 19.69 | 20.03 | 19.69 | 20.03 | 9,950 | +0.20(+1.01%) |
Jun 24, 2024 | 19.70 | 20.00 | 19.70 | 19.83 | 18,882 | +0.29(+1.48%) |
Jun 21, 2024 | 19.52 | 19.83 | 19.30 | 19.54 | 42,432 | -0.04(-0.20%) |
Jun 20, 2024 | 19.12 | 19.63 | 18.82 | 19.58 | 14,590 | +0.34(+1.77%) |
Jun 18, 2024 | 19.28 | 19.40 | 19.11 | 19.24 | 25,618 | -0.21(-1.08%) |
Jun 17, 2024 | 19.19 | 19.45 | 18.88 | 19.45 | 15,612 | +0.27(+1.41%) |
Jun 14, 2024 | 19.36 | 19.61 | 19.11 | 19.18 | 17,694 | -0.47(-2.39%) |
Jun 13, 2024 | 19.96 | 19.96 | 19.56 | 19.65 | 8,941 | -0.72(-3.53%) |
Jun 12, 2024 | 19.79 | 20.59 | 19.79 | 20.37 | 24,049 | +0.71(+3.61%) |
Jun 11, 2024 | 19.71 | 19.75 | 19.46 | 19.66 | 11,296 | -0.27(-1.35%) |
Jun 10, 2024 | 19.81 | 19.93 | 19.57 | 19.93 | 21,644 | -0.09(-0.45%) |
Jun 07, 2024 | 19.93 | 20.34 | 19.92 | 20.02 | 11,683 | -0.12(-0.60%) |
Jun 06, 2024 | 20.54 | 20.54 | 20.00 | 20.14 | 11,751 | -0.27(-1.32%) |
Jun 05, 2024 | 20.41 | 20.45 | 20.00 | 20.41 | 32,362 | +0.20(+0.99%) |
Jun 04, 2024 | 20.68 | 20.68 | 20.21 | 20.21 | 17,620 | -0.55(-2.65%) |
Jun 03, 2024 | 21.17 | 21.24 | 20.61 | 20.76 | 14,373 | -0.33(-1.56%) |
May 31, 2024 | 20.74 | 21.09 | 20.47 | 21.09 | 13,225 | +0.32(+1.54%) |
May 30, 2024 | 20.64 | 20.98 | 20.57 | 20.77 | 18,228 | +0.33(+1.61%) |
May 29, 2024 | 20.67 | 20.84 | 20.38 | 20.44 | 28,067 | -0.41(-1.97%) |
May 28, 2024 | 21.39 | 21.39 | 20.68 | 20.85 | 19,934 | -0.53(-2.48%) |
May 24, 2024 | 21.34 | 21.38 | 21.11 | 21.38 | 11,645 | +0.18(+0.85%) |
May 23, 2024 | 21.99 | 21.99 | 21.07 | 21.20 | 21,682 | -0.79(-3.59%) |
May 22, 2024 | 21.70 | 21.99 | 21.70 | 21.99 | 30,503 | +0.29(+1.34%) |
May 21, 2024 | 20.91 | 21.73 | 20.90 | 21.70 | 20,353 | +0.71(+3.38%) |
May 20, 2024 | 21.42 | 21.52 | 20.98 | 20.99 | 46,475 | -0.53(-2.46%) |
May 17, 2024 | 21.34 | 21.79 | 21.32 | 21.52 | 32,959 | +0.20(+0.94%) |
May 16, 2024 | 21.18 | 21.41 | 20.80 | 21.32 | 36,511 | +0.23(+1.09%) |
May 15, 2024 | 21.14 | 21.32 | 20.95 | 21.09 | 30,945 | +0.23(+1.10%) |
May 14, 2024 | 21.25 | 21.25 | 20.70 | 20.86 | 28,336 | -0.14(-0.67%) |
May 13, 2024 | 21.41 | 21.70 | 20.93 | 21.00 | 19,421 | -0.22(-1.04%) |
May 10, 2024 | 21.57 | 21.57 | 21.07 | 21.22 | 19,726 | -0.30(-1.39%) |
May 09, 2024 | 21.40 | 21.74 | 21.30 | 21.52 | 33,235 | +0.12(+0.56%) |
May 08, 2024 | 21.55 | 21.55 | 21.11 | 21.40 | 17,340 | -0.03(-0.14%) |
May 07, 2024 | 21.56 | 21.88 | 21.38 | 21.43 | 24,896 | -0.05(-0.23%) |
May 06, 2024 | 20.87 | 21.70 | 20.75 | 21.48 | 71,759 | +0.55(+2.63%) |
May 03, 2024 | 20.84 | 20.99 | 20.72 | 20.93 | 41,523 | +0.28(+1.36%) |
May 02, 2024 | 20.16 | 20.65 | 20.09 | 20.65 | 39,524 | +0.56(+2.79%) |