Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.81 | 22.84 | 21.94 | 22.01 | 111,128 | -0.59(-2.61%) |
Jul 18, 2024 | 23.66 | 24.58 | 22.26 | 22.60 | 174,392 | -1.16(-4.88%) |
Jul 17, 2024 | 24.02 | 24.71 | 23.05 | 23.76 | 200,894 | -0.89(-3.61%) |
Jul 16, 2024 | 25.55 | 25.55 | 24.47 | 24.65 | 240,835 | -0.45(-1.79%) |
Jul 15, 2024 | 25.16 | 25.34 | 24.14 | 25.10 | 438,895 | +0.36(+1.46%) |
Jul 12, 2024 | 24.64 | 25.34 | 23.67 | 24.74 | 576,784 | +0.68(+2.83%) |
Jul 11, 2024 | 23.76 | 24.52 | 23.65 | 24.06 | 231,744 | +1.00(+4.34%) |
Jul 10, 2024 | 23.08 | 23.33 | 22.80 | 23.06 | 147,675 | +0.06(+0.26%) |
Jul 09, 2024 | 22.40 | 23.26 | 22.19 | 23.00 | 201,487 | +0.55(+2.45%) |
Jul 08, 2024 | 22.88 | 23.48 | 22.23 | 22.45 | 295,177 | +0.03(+0.13%) |
Jul 05, 2024 | 21.54 | 22.44 | 21.28 | 22.42 | 172,293 | +0.87(+4.04%) |
Jul 03, 2024 | 21.99 | 22.54 | 20.63 | 21.55 | 137,179 | -0.15(-0.69%) |
Jul 02, 2024 | 22.56 | 22.69 | 21.50 | 21.70 | 133,759 | -1.00(-4.41%) |
Jul 01, 2024 | 23.43 | 23.64 | 22.61 | 22.70 | 351,340 | -0.67(-2.87%) |
Jun 28, 2024 | 23.51 | 24.24 | 22.99 | 23.37 | 2,543,322 | -0.08(-0.34%) |
Jun 27, 2024 | 21.27 | 23.47 | 20.90 | 23.45 | 245,464 | +2.27(+10.72%) |
Jun 26, 2024 | 21.67 | 21.67 | 19.88 | 21.18 | 347,318 | -0.29(-1.35%) |
Jun 25, 2024 | 21.61 | 22.39 | 21.31 | 21.47 | 284,215 | -0.37(-1.69%) |
Jun 24, 2024 | 21.60 | 22.67 | 21.32 | 21.84 | 310,597 | +0.40(+1.87%) |
Jun 21, 2024 | 20.99 | 21.54 | 20.82 | 21.44 | 888,619 | +0.40(+1.90%) |
Jun 20, 2024 | 20.34 | 21.24 | 20.16 | 21.04 | 310,777 | +0.57(+2.78%) |
Jun 18, 2024 | 21.42 | 22.47 | 20.39 | 20.47 | 202,679 | -1.09(-5.06%) |
Jun 17, 2024 | 21.45 | 22.35 | 21.06 | 21.56 | 153,315 | -0.14(-0.65%) |
Jun 14, 2024 | 21.88 | 22.10 | 21.44 | 21.70 | 112,862 | -0.32(-1.45%) |
Jun 13, 2024 | 22.63 | 23.24 | 21.73 | 22.02 | 113,737 | -0.73(-3.21%) |
Jun 12, 2024 | 23.25 | 23.33 | 22.09 | 22.75 | 193,378 | +0.76(+3.46%) |
Jun 11, 2024 | 22.58 | 22.58 | 21.74 | 21.99 | 185,281 | -0.59(-2.61%) |
Jun 10, 2024 | 20.79 | 22.77 | 20.79 | 22.58 | 199,531 | +1.64(+7.83%) |
Jun 07, 2024 | 19.95 | 21.95 | 19.52 | 20.94 | 196,190 | +0.74(+3.66%) |
Jun 06, 2024 | 20.27 | 20.46 | 19.79 | 20.20 | 107,402 | -0.24(-1.17%) |
Jun 05, 2024 | 21.09 | 21.91 | 19.92 | 20.44 | 166,840 | -0.49(-2.34%) |
Jun 04, 2024 | 20.93 | 21.45 | 20.23 | 20.93 | 194,631 | -0.13(-0.62%) |
Jun 03, 2024 | 23.11 | 23.46 | 20.86 | 21.06 | 298,704 | -1.51(-6.69%) |
May 31, 2024 | 22.38 | 23.42 | 21.91 | 22.57 | 285,963 | +0.03(+0.13%) |
May 30, 2024 | 21.45 | 23.38 | 21.45 | 22.54 | 157,298 | +1.21(+5.67%) |
May 29, 2024 | 22.50 | 22.99 | 21.18 | 21.33 | 138,486 | -1.89(-8.14%) |
May 28, 2024 | 24.34 | 24.34 | 22.14 | 23.22 | 221,804 | -0.72(-3.01%) |
May 24, 2024 | 23.20 | 24.13 | 22.73 | 23.94 | 137,067 | +0.96(+4.18%) |
May 23, 2024 | 22.93 | 23.31 | 22.18 | 22.98 | 296,352 | +0.09(+0.39%) |
May 22, 2024 | 22.89 | 23.62 | 22.27 | 22.89 | 216,177 | -0.01(-0.04%) |
May 21, 2024 | 24.00 | 24.20 | 22.50 | 22.90 | 696,228 | -1.10(-4.58%) |
May 20, 2024 | 22.97 | 24.17 | 22.35 | 24.00 | 772,238 | +0.96(+4.17%) |
May 17, 2024 | 24.00 | 24.00 | 22.92 | 23.04 | 392,489 | -0.77(-3.23%) |
May 16, 2024 | 23.85 | 24.16 | 23.05 | 23.81 | 388,823 | -0.19(-0.79%) |
May 15, 2024 | 24.84 | 24.84 | 23.55 | 24.00 | 395,853 | +0.13(+0.54%) |
May 14, 2024 | 24.83 | 25.00 | 23.83 | 23.87 | 342,720 | -0.62(-2.53%) |
May 13, 2024 | 24.29 | 24.70 | 24.14 | 24.49 | 196,214 | +1.06(+4.52%) |
May 10, 2024 | 23.86 | 23.90 | 22.99 | 23.43 | 98,397 | -0.47(-1.97%) |
May 09, 2024 | 24.85 | 25.16 | 23.62 | 23.90 | 425,778 | -0.59(-2.41%) |
May 08, 2024 | 24.34 | 24.60 | 23.72 | 24.49 | 432,451 | -0.21(-0.85%) |
May 07, 2024 | 22.92 | 25.00 | 22.92 | 24.70 | 608,940 | +1.78(+7.77%) |
May 06, 2024 | 22.88 | 22.96 | 22.20 | 22.92 | 307,122 | +0.27(+1.19%) |
May 03, 2024 | 21.81 | 23.00 | 21.34 | 22.65 | 482,543 | +1.66(+7.91%) |
May 02, 2024 | 18.29 | 21.13 | 18.29 | 20.99 | 221,412 | +2.89(+15.97%) |