Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.59 | 21.62 | 21.00 | 21.34 | 1,204,887 | +0.14(+0.66%) |
Jul 25, 2024 | 20.99 | 21.47 | 20.76 | 21.20 | 1,949,672 | +0.39(+1.87%) |
Jul 24, 2024 | 20.82 | 21.19 | 20.68 | 20.81 | 899,002 | -0.14(-0.67%) |
Jul 23, 2024 | 20.38 | 21.13 | 20.36 | 20.95 | 1,333,767 | +0.55(+2.70%) |
Jul 22, 2024 | 19.93 | 20.41 | 19.90 | 20.40 | 677,478 | +0.47(+2.36%) |
Jul 19, 2024 | 19.88 | 20.19 | 19.75 | 19.93 | 519,243 | +0.07(+0.35%) |
Jul 18, 2024 | 20.58 | 20.81 | 19.70 | 19.86 | 916,320 | -0.82(-3.97%) |
Jul 17, 2024 | 20.47 | 20.93 | 20.33 | 20.68 | 924,002 | +0.05(+0.24%) |
Jul 16, 2024 | 20.00 | 20.69 | 19.94 | 20.63 | 1,153,824 | +0.74(+3.72%) |
Jul 15, 2024 | 19.64 | 19.98 | 19.39 | 19.89 | 844,493 | +0.48(+2.47%) |
Jul 12, 2024 | 19.51 | 19.63 | 19.16 | 19.41 | 760,405 | +0.03(+0.15%) |
Jul 11, 2024 | 19.50 | 19.80 | 19.19 | 19.38 | 919,662 | +0.11(+0.57%) |
Jul 10, 2024 | 19.09 | 19.40 | 19.00 | 19.27 | 784,249 | +0.24(+1.26%) |
Jul 09, 2024 | 18.73 | 19.07 | 18.50 | 19.03 | 1,125,370 | +0.18(+0.95%) |
Jul 08, 2024 | 19.40 | 19.40 | 18.58 | 18.85 | 1,148,750 | -0.60(-3.08%) |
Jul 05, 2024 | 18.92 | 19.47 | 18.78 | 19.45 | 901,733 | +0.51(+2.69%) |
Jul 03, 2024 | 19.24 | 19.42 | 18.86 | 18.94 | 359,061 | -0.24(-1.25%) |
Jul 02, 2024 | 18.68 | 19.25 | 18.49 | 19.18 | 781,502 | +0.52(+2.79%) |
Jul 01, 2024 | 18.70 | 18.91 | 18.43 | 18.66 | 843,971 | -0.05(-0.27%) |
Jun 28, 2024 | 18.90 | 19.04 | 18.46 | 18.71 | 2,106,056 | -0.11(-0.58%) |
Jun 27, 2024 | 18.92 | 19.06 | 18.75 | 18.82 | 834,292 | -0.05(-0.26%) |
Jun 26, 2024 | 18.83 | 19.07 | 18.75 | 18.87 | 1,070,872 | -0.06(-0.32%) |
Jun 25, 2024 | 18.67 | 19.10 | 18.63 | 18.93 | 1,006,983 | +0.25(+1.34%) |
Jun 24, 2024 | 18.67 | 18.93 | 18.55 | 18.68 | 943,849 | -0.07(-0.37%) |
Jun 21, 2024 | 18.75 | 18.89 | 18.44 | 18.75 | 1,803,507 | -0.04(-0.21%) |
Jun 20, 2024 | 18.72 | 19.01 | 18.52 | 18.79 | 985,034 | +0.25(+1.35%) |
Jun 18, 2024 | 18.29 | 18.64 | 18.20 | 18.54 | 983,261 | +0.22(+1.20%) |
Jun 17, 2024 | 17.87 | 18.33 | 17.77 | 18.32 | 918,737 | +0.44(+2.46%) |
Jun 14, 2024 | 17.71 | 18.00 | 17.68 | 17.88 | 1,241,796 | -0.03(-0.17%) |
Jun 13, 2024 | 17.90 | 17.98 | 17.58 | 17.91 | 1,193,332 | -0.01(-0.06%) |
Jun 12, 2024 | 18.31 | 18.44 | 17.89 | 17.92 | 1,067,227 | -0.04(-0.22%) |
Jun 11, 2024 | 18.15 | 18.38 | 17.90 | 17.96 | 1,083,293 | -0.30(-1.64%) |
Jun 10, 2024 | 18.04 | 18.28 | 17.73 | 18.26 | 1,095,932 | +0.06(+0.33%) |
Jun 07, 2024 | 17.45 | 18.35 | 17.43 | 18.20 | 1,417,381 | +0.55(+3.10%) |
Jun 06, 2024 | 17.16 | 17.66 | 17.14 | 17.65 | 1,011,823 | +0.43(+2.48%) |
Jun 05, 2024 | 17.09 | 17.42 | 16.92 | 17.23 | 1,080,588 | +0.20(+1.17%) |
Jun 04, 2024 | 17.12 | 17.22 | 16.92 | 17.03 | 878,742 | -0.16(-0.93%) |
Jun 03, 2024 | 16.94 | 17.24 | 16.81 | 17.19 | 1,537,853 | +0.39(+2.31%) |
May 31, 2024 | 16.58 | 16.90 | 16.56 | 16.80 | 2,437,274 | +0.25(+1.50%) |
May 30, 2024 | 17.03 | 17.11 | 16.50 | 16.55 | 1,870,140 | -0.51(-2.97%) |
May 29, 2024 | 16.66 | 17.13 | 16.65 | 17.06 | 1,749,212 | +0.20(+1.18%) |
May 28, 2024 | 16.46 | 16.89 | 16.44 | 16.86 | 1,355,144 | +0.40(+2.42%) |
May 24, 2024 | 16.65 | 16.79 | 16.39 | 16.46 | 1,414,318 | -0.22(-1.31%) |
May 23, 2024 | 17.01 | 17.11 | 16.58 | 16.68 | 1,262,065 | -0.33(-1.93%) |
May 22, 2024 | 16.95 | 17.35 | 16.95 | 17.01 | 1,182,146 | +0.02(+0.12%) |
May 21, 2024 | 17.10 | 17.23 | 16.84 | 16.99 | 1,797,510 | -0.24(-1.39%) |
May 20, 2024 | 17.17 | 17.44 | 17.12 | 17.23 | 930,170 | +0.03(+0.17%) |
May 17, 2024 | 17.38 | 17.42 | 17.16 | 17.20 | 795,298 | -0.14(-0.80%) |
May 16, 2024 | 17.56 | 17.78 | 17.16 | 17.33 | 1,145,434 | -0.23(-1.30%) |
May 15, 2024 | 17.99 | 18.06 | 17.22 | 17.56 | 1,578,184 | -0.14(-0.79%) |
May 14, 2024 | 17.88 | 18.44 | 17.53 | 17.70 | 1,650,857 | +0.05(+0.28%) |
May 13, 2024 | 17.06 | 17.68 | 17.06 | 17.65 | 2,702,987 | +0.79(+4.66%) |
May 10, 2024 | 17.80 | 17.85 | 16.86 | 16.87 | 2,296,480 | -0.92(-5.20%) |
May 09, 2024 | 17.25 | 17.90 | 17.25 | 17.79 | 3,117,266 | +0.71(+4.13%) |
May 08, 2024 | 18.89 | 18.90 | 15.96 | 17.09 | 6,597,172 | -0.90(-4.98%) |
May 07, 2024 | 17.92 | 18.00 | 17.43 | 17.98 | 2,988,254 | +0.20(+1.12%) |
May 06, 2024 | 17.75 | 17.97 | 17.59 | 17.78 | 1,706,675 | +0.27(+1.53%) |
May 03, 2024 | 18.29 | 18.38 | 17.43 | 17.51 | 1,716,298 | -0.24(-1.34%) |
May 02, 2024 | 17.61 | 17.80 | 17.38 | 17.75 | 1,096,664 | +0.31(+1.77%) |