Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 22.30 | 22.50 | 21.93 | 22.36 | 2,867 | +0.05(+0.23%) |
Jul 26, 2024 | 22.33 | 22.33 | 22.31 | 22.31 | 824 | +0.36(+1.65%) |
Jul 25, 2024 | 21.47 | 21.96 | 21.06 | 21.95 | 4,195 | +0.20(+0.91%) |
Jul 24, 2024 | 21.99 | 21.99 | 21.54 | 21.75 | 9,415 | -0.35(-1.58%) |
Jul 23, 2024 | 22.00 | 22.45 | 22.00 | 22.10 | 7,844 | +0.15(+0.66%) |
Jul 22, 2024 | 22.05 | 22.13 | 21.70 | 21.95 | 8,940 | +0.05(+0.25%) |
Jul 19, 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 3,477 | -0.28(-1.26%) |
Jul 18, 2024 | 21.83 | 22.34 | 21.83 | 22.18 | 9,643 | -0.34(-1.51%) |
Jul 17, 2024 | 21.52 | 22.52 | 21.45 | 22.52 | 13,477 | +0.64(+2.93%) |
Jul 16, 2024 | 21.96 | 22.19 | 21.75 | 21.88 | 9,659 | +0.20(+0.92%) |
Jul 15, 2024 | 22.75 | 22.75 | 21.68 | 21.68 | 6,046 | -1.26(-5.49%) |
Jul 12, 2024 | 22.18 | 22.94 | 22.18 | 22.94 | 3,150 | +0.94(+4.27%) |
Jul 11, 2024 | 21.77 | 22.00 | 21.77 | 22.00 | 620 | +0.05(+0.23%) |
Jul 10, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 527 | -0.13(-0.58%) |
Jul 09, 2024 | 22.35 | 22.35 | 21.94 | 22.08 | 2,091 | -0.14(-0.64%) |
Jul 08, 2024 | 22.15 | 22.38 | 21.78 | 22.22 | 2,934 | +0.26(+1.18%) |
Jul 05, 2024 | 21.58 | 22.43 | 21.58 | 21.96 | 7,300 | +0.38(+1.76%) |
Jul 03, 2024 | 21.97 | 21.97 | 21.58 | 21.58 | 1,501 | +0.08(+0.37%) |
Jul 02, 2024 | 21.25 | 21.61 | 21.25 | 21.50 | 3,701 | -0.00(-0.00%) |
Jul 01, 2024 | 21.50 | 21.58 | 21.50 | 21.50 | 1,240 | +0.25(+1.18%) |
Jun 28, 2024 | 21.70 | 22.27 | 21.25 | 21.25 | 1,033 | -0.53(-2.43%) |
Jun 27, 2024 | 20.88 | 21.78 | 20.88 | 21.78 | 6,933 | +0.61(+2.88%) |
Jun 26, 2024 | 21.06 | 21.56 | 21.00 | 21.17 | 8,576 | -0.12(-0.56%) |
Jun 25, 2024 | 21.44 | 22.01 | 21.29 | 21.29 | 2,445 | -0.49(-2.25%) |
Jun 24, 2024 | 21.73 | 22.16 | 21.32 | 21.78 | 17,301 | -0.13(-0.59%) |
Jun 21, 2024 | 22.23 | 22.65 | 21.46 | 21.91 | 13,549 | -0.39(-1.75%) |
Jun 20, 2024 | 23.24 | 23.24 | 22.30 | 22.30 | 5,764 | -0.63(-2.75%) |
Jun 18, 2024 | 23.68 | 24.30 | 22.93 | 22.93 | 5,001 | -1.23(-5.09%) |
Jun 17, 2024 | 24.75 | 24.75 | 23.94 | 24.16 | 3,136 | +0.50(+2.11%) |
Jun 14, 2024 | 24.20 | 25.19 | 23.41 | 23.66 | 28,266 | -0.42(-1.73%) |
Jun 13, 2024 | 23.07 | 25.13 | 22.84 | 24.08 | 15,777 | +1.22(+5.34%) |
Jun 12, 2024 | 21.82 | 22.86 | 21.82 | 22.86 | 10,998 | +1.37(+6.37%) |
Jun 11, 2024 | 21.83 | 21.83 | 20.98 | 21.49 | 4,866 | +0.20(+0.93%) |
Jun 10, 2024 | 20.82 | 21.29 | 20.82 | 21.29 | 7,652 | +0.23(+1.08%) |
Jun 07, 2024 | 20.62 | 21.59 | 20.59 | 21.06 | 17,277 | +0.57(+2.76%) |
Jun 06, 2024 | 20.49 | 20.81 | 20.03 | 20.50 | 14,892 | +0.06(+0.29%) |
Jun 05, 2024 | 20.73 | 20.74 | 20.44 | 20.44 | 3,155 | -0.39(-1.86%) |
Jun 04, 2024 | 21.42 | 21.42 | 20.58 | 20.82 | 8,612 | -0.09(-0.43%) |
Jun 03, 2024 | 21.08 | 21.13 | 20.38 | 20.91 | 9,922 | +0.09(+0.43%) |
May 31, 2024 | 20.83 | 21.63 | 20.72 | 20.82 | 28,441 | -0.20(-0.94%) |
May 30, 2024 | 21.13 | 21.13 | 20.60 | 21.02 | 5,220 | +0.05(+0.23%) |
May 29, 2024 | 20.53 | 21.02 | 20.53 | 20.98 | 4,686 | +0.04(+0.20%) |
May 28, 2024 | 21.42 | 21.42 | 20.80 | 20.93 | 2,586 | -0.27(-1.26%) |
May 24, 2024 | 20.67 | 21.35 | 20.53 | 21.20 | 16,899 | +0.14(+0.66%) |
May 23, 2024 | 20.37 | 21.06 | 20.37 | 21.06 | 7,639 | +0.51(+2.46%) |
May 22, 2024 | 20.63 | 20.99 | 20.33 | 20.56 | 6,265 | -0.10(-0.48%) |
May 21, 2024 | 20.96 | 21.16 | 20.48 | 20.66 | 9,930 | -0.14(-0.67%) |
May 20, 2024 | 21.41 | 21.62 | 20.15 | 20.79 | 39,003 | -1.04(-4.77%) |
May 17, 2024 | 21.81 | 22.76 | 21.22 | 21.84 | 21,995 | +0.61(+2.90%) |
May 16, 2024 | 22.19 | 22.29 | 20.94 | 21.22 | 24,096 | -1.49(-6.55%) |
May 15, 2024 | 23.21 | 23.21 | 22.00 | 22.71 | 17,958 | -0.86(-3.66%) |
May 14, 2024 | 23.80 | 25.45 | 22.40 | 23.57 | 49,264 | -1.55(-6.16%) |
May 13, 2024 | 25.29 | 26.09 | 25.12 | 25.12 | 43,688 | -0.15(-0.59%) |
May 10, 2024 | 25.19 | 25.29 | 24.89 | 25.27 | 3,663 | +0.11(+0.43%) |
May 09, 2024 | 24.67 | 25.53 | 24.67 | 25.16 | 20,724 | +0.17(+0.67%) |
May 08, 2024 | 24.34 | 25.29 | 24.34 | 24.99 | 26,012 | +0.64(+2.65%) |
May 07, 2024 | 24.87 | 25.05 | 24.34 | 24.34 | 3,628 | +0.00(+0.00%) |
May 06, 2024 | 25.19 | 25.33 | 24.34 | 24.34 | 21,017 | -0.74(-2.96%) |
May 03, 2024 | 25.52 | 25.53 | 24.86 | 25.09 | 14,757 | +0.30(+1.20%) |
May 02, 2024 | 25.18 | 25.78 | 24.62 | 24.79 | 17,008 | +0.01(+0.04%) |