Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 24.33 | 24.74 | 23.93 | 23.93 | 15,932 | +0.37(+1.57%) |
Jul 24, 2024 | 23.80 | 23.87 | 23.55 | 23.56 | 23,939 | -0.23(-0.97%) |
Jul 23, 2024 | 23.75 | 23.85 | 23.75 | 23.79 | 16,495 | +0.06(+0.25%) |
Jul 22, 2024 | 23.77 | 23.77 | 23.62 | 23.73 | 26,428 | +0.58(+2.51%) |
Jul 19, 2024 | 23.01 | 23.39 | 23.01 | 23.15 | 15,816 | -0.05(-0.22%) |
Jul 18, 2024 | 23.38 | 23.42 | 23.16 | 23.20 | 19,392 | +0.22(+0.96%) |
Jul 17, 2024 | 22.97 | 23.03 | 22.92 | 22.98 | 20,565 | +0.44(+1.95%) |
Jul 16, 2024 | 21.58 | 22.54 | 21.58 | 22.54 | 12,924 | +0.11(+0.49%) |
Jul 15, 2024 | 22.60 | 22.71 | 22.39 | 22.43 | 13,324 | -0.09(-0.40%) |
Jul 12, 2024 | 22.21 | 22.60 | 21.83 | 22.52 | 10,898 | +0.31(+1.40%) |
Jul 11, 2024 | 22.33 | 23.16 | 22.21 | 22.21 | 21,425 | +0.09(+0.41%) |
Jul 10, 2024 | 22.00 | 22.12 | 21.93 | 22.12 | 11,110 | +0.38(+1.72%) |
Jul 09, 2024 | 21.74 | 21.82 | 21.17 | 21.75 | 25,852 | +0.23(+1.09%) |
Jul 08, 2024 | 21.55 | 21.59 | 21.48 | 21.51 | 50,591 | -0.05(-0.23%) |
Jul 05, 2024 | 21.75 | 21.85 | 21.56 | 21.56 | 75,363 | +0.21(+1.01%) |
Jul 03, 2024 | 21.25 | 21.39 | 21.24 | 21.34 | 13,777 | +0.12(+0.59%) |
Jul 02, 2024 | 21.74 | 21.74 | 20.39 | 21.22 | 30,475 | +0.02(+0.09%) |
Jul 01, 2024 | 21.99 | 21.99 | 21.20 | 21.20 | 70,640 | +0.04(+0.19%) |
Jun 28, 2024 | 20.40 | 21.72 | 20.40 | 21.16 | 44,489 | +0.11(+0.52%) |
Jun 27, 2024 | 21.04 | 21.05 | 20.90 | 21.05 | 13,053 | +0.15(+0.72%) |
Jun 26, 2024 | 20.95 | 20.97 | 20.90 | 20.90 | 18,274 | +0.22(+1.06%) |
Jun 25, 2024 | 20.66 | 20.98 | 20.57 | 20.68 | 68,405 | +0.25(+1.22%) |
Jun 24, 2024 | 20.48 | 20.55 | 20.43 | 20.43 | 43,602 | +0.42(+2.10%) |
Jun 21, 2024 | 20.04 | 20.08 | 19.98 | 20.01 | 50,498 | +0.13(+0.65%) |
Jun 20, 2024 | 19.85 | 19.97 | 19.71 | 19.88 | 110,396 | +0.04(+0.20%) |
Jun 18, 2024 | 19.82 | 20.42 | 19.81 | 19.84 | 49,584 | -0.11(-0.55%) |
Jun 17, 2024 | 19.76 | 19.95 | 19.76 | 19.95 | 38,351 | +0.06(+0.30%) |
Jun 14, 2024 | 19.94 | 19.94 | 19.49 | 19.89 | 58,517 | -0.31(-1.53%) |
Jun 13, 2024 | 20.80 | 20.80 | 20.16 | 20.20 | 35,090 | -0.89(-4.21%) |
Jun 12, 2024 | 21.03 | 21.14 | 20.91 | 21.09 | 25,468 | +0.29(+1.39%) |
Jun 11, 2024 | 20.89 | 20.89 | 20.75 | 20.80 | 50,699 | -0.02(-0.10%) |
Jun 10, 2024 | 20.83 | 20.84 | 20.76 | 20.82 | 17,704 | +0.37(+1.81%) |
Jun 07, 2024 | 20.00 | 20.57 | 20.00 | 20.45 | 24,273 | -0.23(-1.11%) |
Jun 06, 2024 | 20.61 | 20.97 | 20.61 | 20.68 | 26,570 | -0.43(-2.04%) |
Jun 05, 2024 | 20.46 | 21.13 | 20.46 | 21.11 | 29,465 | +0.51(+2.48%) |
Jun 04, 2024 | 20.60 | 20.61 | 20.20 | 20.60 | 50,672 | +0.10(+0.49%) |
Jun 03, 2024 | 21.43 | 21.43 | 20.43 | 20.50 | 38,821 | -0.01(-0.05%) |
May 31, 2024 | 20.55 | 20.55 | 20.43 | 20.51 | 90,435 | +0.57(+2.86%) |
May 30, 2024 | 19.37 | 20.06 | 19.37 | 19.94 | 45,594 | +0.31(+1.58%) |
May 29, 2024 | 19.61 | 19.64 | 19.60 | 19.63 | 60,898 | +0.13(+0.67%) |
May 28, 2024 | 19.51 | 19.58 | 19.48 | 19.50 | 79,556 | -0.20(-1.02%) |
May 24, 2024 | 19.67 | 19.72 | 19.66 | 19.70 | 49,001 | +0.11(+0.56%) |
May 23, 2024 | 20.47 | 20.47 | 19.55 | 19.59 | 38,746 | -0.02(-0.10%) |
May 22, 2024 | 19.59 | 19.75 | 19.30 | 19.61 | 64,250 | -0.98(-4.76%) |
May 21, 2024 | 20.67 | 20.67 | 20.57 | 20.59 | 24,063 | -0.22(-1.06%) |
May 20, 2024 | 20.80 | 20.85 | 20.77 | 20.81 | 18,760 | -0.07(-0.34%) |
May 17, 2024 | 20.85 | 21.18 | 20.80 | 20.88 | 19,450 | -0.21(-1.01%) |
May 16, 2024 | 21.22 | 21.24 | 21.07 | 21.09 | 26,018 | -0.16(-0.73%) |
May 15, 2024 | 21.16 | 21.26 | 21.11 | 21.25 | 21,103 | +0.01(+0.05%) |
May 14, 2024 | 21.17 | 21.24 | 21.15 | 21.24 | 15,219 | +0.11(+0.52%) |
May 13, 2024 | 21.16 | 21.17 | 21.09 | 21.13 | 13,807 | +0.12(+0.57%) |
May 10, 2024 | 20.45 | 21.05 | 20.45 | 21.01 | 25,284 | +0.17(+0.82%) |
May 09, 2024 | 20.99 | 21.22 | 20.72 | 20.84 | 21,345 | +0.27(+1.31%) |
May 08, 2024 | 19.73 | 20.61 | 19.73 | 20.57 | 22,646 | -0.18(-0.87%) |
May 07, 2024 | 20.60 | 20.81 | 20.30 | 20.75 | 48,120 | -0.04(-0.18%) |
May 06, 2024 | 20.60 | 20.90 | 20.30 | 20.79 | 21,906 | +0.16(+0.77%) |
May 03, 2024 | 20.50 | 20.71 | 20.28 | 20.63 | 18,231 | +0.18(+0.86%) |
May 02, 2024 | 20.55 | 20.55 | 20.23 | 20.45 | 36,311 | -0.19(-0.90%) |