Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 24.41 | 24.68 | 23.88 | 24.15 | 135,782 | -0.14(-0.58%) |
Jul 18, 2024 | 24.22 | 24.95 | 24.00 | 24.29 | 168,337 | -0.09(-0.37%) |
Jul 17, 2024 | 23.62 | 24.67 | 23.62 | 24.38 | 179,184 | +0.65(+2.74%) |
Jul 16, 2024 | 22.30 | 23.77 | 22.25 | 23.73 | 196,093 | +1.69(+7.67%) |
Jul 15, 2024 | 22.57 | 22.75 | 21.92 | 22.04 | 194,966 | -0.28(-1.25%) |
Jul 12, 2024 | 22.21 | 22.50 | 21.81 | 22.32 | 173,310 | +0.38(+1.73%) |
Jul 11, 2024 | 21.41 | 21.99 | 21.22 | 21.94 | 195,042 | +0.89(+4.23%) |
Jul 10, 2024 | 21.90 | 21.90 | 20.90 | 21.05 | 203,565 | -0.64(-2.95%) |
Jul 09, 2024 | 22.25 | 22.29 | 21.34 | 21.69 | 363,454 | -0.65(-2.91%) |
Jul 08, 2024 | 22.20 | 22.53 | 22.08 | 22.34 | 162,511 | +0.28(+1.27%) |
Jul 05, 2024 | 22.33 | 22.34 | 21.68 | 22.06 | 178,765 | -0.12(-0.54%) |
Jul 03, 2024 | 22.55 | 22.57 | 21.93 | 22.18 | 133,155 | -0.42(-1.86%) |
Jul 02, 2024 | 22.34 | 22.72 | 22.21 | 22.60 | 166,204 | +0.21(+0.94%) |
Jul 01, 2024 | 22.78 | 23.00 | 22.21 | 22.39 | 210,416 | -0.31(-1.37%) |
Jun 28, 2024 | 22.55 | 23.04 | 22.21 | 22.70 | 915,182 | +0.25(+1.09%) |
Jun 27, 2024 | 23.18 | 23.19 | 22.43 | 22.45 | 154,048 | -0.56(-2.41%) |
Jun 26, 2024 | 23.46 | 23.64 | 22.74 | 23.01 | 190,804 | -0.64(-2.71%) |
Jun 25, 2024 | 23.37 | 24.00 | 23.08 | 23.65 | 330,127 | +0.41(+1.76%) |
Jun 24, 2024 | 23.79 | 23.95 | 23.20 | 23.24 | 307,367 | -0.75(-3.13%) |
Jun 21, 2024 | 23.58 | 24.44 | 23.58 | 23.99 | 503,314 | +0.41(+1.74%) |
Jun 20, 2024 | 23.81 | 24.69 | 23.49 | 23.58 | 205,911 | -0.22(-0.92%) |
Jun 18, 2024 | 25.14 | 25.22 | 23.73 | 23.80 | 230,814 | -1.23(-4.91%) |
Jun 17, 2024 | 25.15 | 25.30 | 24.64 | 25.03 | 114,833 | -0.19(-0.75%) |
Jun 14, 2024 | 25.37 | 25.43 | 24.92 | 25.22 | 115,928 | -0.50(-1.94%) |
Jun 13, 2024 | 26.38 | 26.38 | 25.01 | 25.72 | 290,197 | -0.58(-2.21%) |
Jun 12, 2024 | 27.39 | 27.57 | 26.08 | 26.30 | 474,129 | -0.75(-2.77%) |
Jun 11, 2024 | 29.18 | 30.58 | 26.33 | 27.05 | 1,036,960 | +2.06(+8.24%) |
Jun 10, 2024 | 25.21 | 25.30 | 24.45 | 24.99 | 375,373 | -0.42(-1.65%) |
Jun 07, 2024 | 24.73 | 25.65 | 24.73 | 25.41 | 165,203 | +0.52(+2.09%) |
Jun 06, 2024 | 25.25 | 25.85 | 24.83 | 24.89 | 120,976 | -0.48(-1.89%) |
Jun 05, 2024 | 25.62 | 25.68 | 25.00 | 25.37 | 154,231 | +0.11(+0.44%) |
Jun 04, 2024 | 25.68 | 26.25 | 25.03 | 25.26 | 122,245 | -0.58(-2.24%) |
Jun 03, 2024 | 27.14 | 27.50 | 25.70 | 25.84 | 140,667 | -1.13(-4.19%) |
May 31, 2024 | 26.35 | 27.05 | 26.35 | 26.97 | 143,035 | +0.71(+2.70%) |
May 30, 2024 | 26.18 | 26.62 | 26.12 | 26.26 | 115,529 | +0.32(+1.23%) |
May 29, 2024 | 26.03 | 26.24 | 25.67 | 25.94 | 99,680 | -0.43(-1.63%) |
May 28, 2024 | 25.93 | 26.87 | 25.93 | 26.37 | 182,290 | +0.39(+1.50%) |
May 24, 2024 | 26.43 | 26.66 | 25.81 | 25.98 | 120,083 | -0.29(-1.10%) |
May 23, 2024 | 26.35 | 26.54 | 25.91 | 26.27 | 157,550 | +0.00(+0.00%) |
May 22, 2024 | 26.69 | 26.75 | 26.02 | 26.27 | 181,633 | -0.46(-1.72%) |
May 21, 2024 | 27.43 | 27.64 | 26.69 | 26.73 | 146,318 | -0.67(-2.45%) |
May 20, 2024 | 27.37 | 27.80 | 27.08 | 27.40 | 202,307 | -0.05(-0.18%) |
May 17, 2024 | 27.92 | 27.92 | 27.40 | 27.45 | 75,748 | -0.35(-1.26%) |
May 16, 2024 | 27.89 | 28.00 | 27.73 | 27.80 | 70,779 | -0.22(-0.79%) |
May 15, 2024 | 28.61 | 28.61 | 27.94 | 28.02 | 94,344 | -0.32(-1.13%) |
May 14, 2024 | 28.82 | 29.31 | 28.00 | 28.34 | 92,925 | -0.04(-0.14%) |
May 13, 2024 | 28.84 | 28.99 | 28.06 | 28.38 | 112,571 | -0.30(-1.05%) |
May 10, 2024 | 28.68 | 28.73 | 27.91 | 28.68 | 97,328 | +0.17(+0.60%) |
May 09, 2024 | 27.83 | 28.51 | 27.77 | 28.51 | 114,120 | +0.55(+1.97%) |
May 08, 2024 | 28.38 | 28.40 | 27.79 | 27.96 | 67,517 | -0.60(-2.10%) |
May 07, 2024 | 28.28 | 28.76 | 27.97 | 28.56 | 116,916 | +0.60(+2.15%) |
May 06, 2024 | 28.55 | 28.56 | 27.94 | 27.96 | 112,878 | -0.32(-1.13%) |
May 03, 2024 | 29.11 | 29.25 | 28.28 | 28.28 | 107,515 | -0.63(-2.18%) |
May 02, 2024 | 28.65 | 29.08 | 28.04 | 28.91 | 225,350 | +0.44(+1.55%) |