Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.11 | 23.21 | 22.93 | 23.10 | 8,456 | -0.15(-0.65%) |
Jul 17, 2024 | 23.54 | 23.54 | 22.91 | 23.25 | 13,959 | -0.02(-0.09%) |
Jul 16, 2024 | 23.44 | 23.44 | 23.12 | 23.27 | 31,158 | +0.15(+0.65%) |
Jul 15, 2024 | 23.60 | 23.62 | 23.04 | 23.12 | 24,133 | -0.35(-1.49%) |
Jul 12, 2024 | 23.49 | 23.63 | 23.11 | 23.47 | 22,261 | +0.03(+0.13%) |
Jul 11, 2024 | 23.40 | 23.45 | 23.12 | 23.44 | 11,977 | +0.04(+0.17%) |
Jul 10, 2024 | 23.37 | 23.49 | 23.20 | 23.40 | 16,912 | -0.03(-0.13%) |
Jul 09, 2024 | 23.68 | 23.68 | 23.13 | 23.43 | 56,793 | +0.22(+0.95%) |
Jul 08, 2024 | 23.00 | 23.25 | 22.85 | 23.21 | 46,549 | +0.14(+0.61%) |
Jul 05, 2024 | 22.62 | 23.15 | 22.62 | 23.07 | 30,380 | +0.45(+1.99%) |
Jul 03, 2024 | 21.85 | 22.64 | 21.85 | 22.62 | 8,987 | +0.78(+3.57%) |
Jul 02, 2024 | 21.75 | 22.36 | 21.75 | 21.84 | 52,177 | +0.11(+0.51%) |
Jul 01, 2024 | 21.97 | 22.30 | 21.73 | 21.73 | 58,920 | -0.12(-0.55%) |
Jun 28, 2024 | 23.25 | 23.34 | 21.75 | 21.85 | 194,181 | -1.20(-5.21%) |
Jun 27, 2024 | 23.17 | 23.32 | 23.05 | 23.05 | 18,680 | -0.01(-0.04%) |
Jun 26, 2024 | 23.05 | 23.44 | 23.03 | 23.06 | 32,046 | -0.01(-0.04%) |
Jun 25, 2024 | 22.72 | 23.22 | 22.70 | 23.07 | 14,967 | +0.55(+2.43%) |
Jun 24, 2024 | 23.27 | 23.31 | 22.19 | 22.52 | 41,607 | -1.10(-4.64%) |
Jun 21, 2024 | 22.25 | 23.67 | 22.09 | 23.62 | 188,844 | +1.21(+5.42%) |
Jun 20, 2024 | 22.15 | 22.52 | 22.15 | 22.40 | 8,719 | +0.22(+0.97%) |
Jun 18, 2024 | 21.80 | 22.37 | 21.80 | 22.19 | 19,058 | +0.26(+1.21%) |
Jun 17, 2024 | 22.27 | 22.79 | 21.70 | 21.92 | 31,589 | -0.36(-1.63%) |
Jun 14, 2024 | 22.15 | 22.49 | 22.15 | 22.29 | 10,243 | -0.03(-0.13%) |
Jun 13, 2024 | 22.51 | 22.51 | 22.18 | 22.32 | 26,796 | -0.20(-0.87%) |
Jun 12, 2024 | 22.76 | 22.90 | 22.37 | 22.51 | 29,319 | -0.12(-0.52%) |
Jun 11, 2024 | 22.38 | 22.63 | 22.14 | 22.63 | 30,282 | +0.50(+2.26%) |
Jun 10, 2024 | 22.90 | 22.90 | 22.09 | 22.13 | 30,297 | -0.67(-2.92%) |
Jun 07, 2024 | 22.61 | 22.83 | 22.34 | 22.80 | 36,196 | +0.19(+0.82%) |
Jun 06, 2024 | 22.68 | 22.79 | 22.27 | 22.61 | 20,772 | -0.08(-0.35%) |
Jun 05, 2024 | 22.64 | 22.90 | 22.56 | 22.69 | 37,964 | -0.14(-0.60%) |
Jun 04, 2024 | 22.90 | 22.90 | 22.67 | 22.82 | 24,404 | +0.16(+0.69%) |
Jun 03, 2024 | 22.71 | 22.93 | 22.60 | 22.67 | 29,856 | +0.01(+0.04%) |
May 31, 2024 | 22.59 | 22.69 | 22.45 | 22.66 | 23,333 | +0.04(+0.17%) |
May 30, 2024 | 22.56 | 22.73 | 22.50 | 22.62 | 27,388 | +0.11(+0.48%) |
May 29, 2024 | 21.84 | 22.56 | 21.75 | 22.51 | 32,845 | +0.50(+2.27%) |
May 28, 2024 | 21.58 | 22.03 | 21.43 | 22.01 | 67,265 | +0.59(+2.74%) |
May 24, 2024 | 21.55 | 21.80 | 21.37 | 21.43 | 42,848 | -0.33(-1.53%) |
May 23, 2024 | 21.73 | 22.36 | 21.44 | 21.76 | 36,909 | +0.04(+0.18%) |
May 22, 2024 | 22.31 | 22.31 | 21.63 | 21.72 | 32,347 | -0.60(-2.68%) |
May 21, 2024 | 22.31 | 22.64 | 22.25 | 22.32 | 17,248 | -0.19(-0.83%) |
May 20, 2024 | 22.56 | 22.56 | 22.09 | 22.50 | 43,915 | -0.06(-0.26%) |
May 17, 2024 | 21.56 | 22.95 | 21.54 | 22.56 | 66,006 | +0.24(+1.10%) |
May 16, 2024 | 21.81 | 22.35 | 21.56 | 22.32 | 44,423 | +0.55(+2.52%) |
May 15, 2024 | 21.95 | 21.95 | 21.55 | 21.77 | 37,273 | -0.16(-0.71%) |
May 14, 2024 | 21.84 | 22.27 | 21.75 | 21.92 | 74,479 | +0.07(+0.31%) |
May 13, 2024 | 21.78 | 21.93 | 21.37 | 21.86 | 37,673 | +0.07(+0.31%) |
May 10, 2024 | 22.53 | 22.54 | 21.78 | 21.79 | 50,963 | -1.04(-4.55%) |
May 09, 2024 | 22.24 | 22.83 | 22.21 | 22.82 | 67,694 | +0.38(+1.70%) |
May 08, 2024 | 21.88 | 22.47 | 21.88 | 22.44 | 59,662 | +0.63(+2.87%) |
May 07, 2024 | 22.27 | 22.45 | 21.82 | 21.82 | 77,379 | -0.53(-2.37%) |
May 06, 2024 | 21.53 | 22.39 | 21.42 | 22.35 | 103,182 | +1.11(+5.21%) |
May 03, 2024 | 20.90 | 21.72 | 20.90 | 21.24 | 34,612 | +0.26(+1.26%) |
May 02, 2024 | 21.39 | 21.39 | 20.78 | 20.98 | 36,611 | -0.20(-0.92%) |