Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 24.17 | 24.43 | 24.17 | 24.43 | 656 | +0.31(+1.30%) |
Jul 22, 2024 | 24.12 | 200 | +0.37(+1.54%) | |||
Jul 19, 2024 | 24.60 | 24.68 | 23.75 | 23.75 | 2,642 | -0.25(-1.04%) |
Jul 18, 2024 | 23.61 | 24.00 | 23.61 | 24.00 | 5,747 | +0.30(+1.27%) |
Jul 17, 2024 | 23.55 | 23.80 | 23.39 | 23.70 | 13,851 | +0.70(+3.04%) |
Jul 16, 2024 | 23.00 | 23.73 | 23.00 | 23.00 | 36,199 | +0.10(+0.44%) |
Jul 15, 2024 | 22.50 | 23.04 | 22.50 | 22.90 | 13,225 | -0.10(-0.43%) |
Jul 11, 2024 | 23.00 | 69 | +0.04(+0.15%) | |||
Jul 10, 2024 | 22.71 | 22.96 | 22.71 | 22.96 | 2,696 | -1.39(-5.73%) |
Jul 09, 2024 | 22.94 | 24.36 | 22.94 | 24.36 | 733 | +1.43(+6.25%) |
Jul 08, 2024 | 22.68 | 23.32 | 22.68 | 22.93 | 1,009 | +0.22(+0.96%) |
Jul 05, 2024 | 22.72 | 23.61 | 22.71 | 22.71 | 4,850 | +1.43(+6.72%) |
Jul 03, 2024 | 21.05 | 21.28 | 21.05 | 21.28 | 4,343 | +0.41(+1.96%) |
Jul 02, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 1,434 | +0.23(+1.11%) |
Jul 01, 2024 | 20.76 | 21.36 | 20.62 | 20.64 | 25,189 | -1.16(-5.32%) |
Jun 28, 2024 | 21.28 | 21.80 | 21.28 | 21.80 | 588 | +0.44(+2.06%) |
Jun 27, 2024 | 20.93 | 21.58 | 20.93 | 21.36 | 10,819 | -0.62(-2.84%) |
Jun 26, 2024 | 21.19 | 21.98 | 21.19 | 21.98 | 1,440 | +0.43(+2.02%) |
Jun 25, 2024 | 20.93 | 21.58 | 20.93 | 21.55 | 9,998 | +0.25(+1.17%) |
Jun 24, 2024 | 20.97 | 21.30 | 20.97 | 21.30 | 4,727 | -0.70(-3.18%) |
Jun 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 659 | +0.79(+3.72%) |
Jun 20, 2024 | 22.00 | 23.61 | 21.21 | 21.21 | 30,917 | -2.09(-8.97%) |
Jun 18, 2024 | 22.61 | 23.45 | 22.47 | 23.30 | 5,758 | -0.25(-1.06%) |
Jun 17, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 1,857 | +0.04(+0.17%) |
Jun 14, 2024 | 23.91 | 24.48 | 23.50 | 23.51 | 1,558 | -0.49(-2.04%) |
Jun 13, 2024 | 23.97 | 24.32 | 23.92 | 24.00 | 3,487 | +0.00(+0.00%) |
Jun 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 330 | -0.09(-0.37%) |
Jun 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 562 | +0.55(+2.32%) |
Jun 10, 2024 | 22.94 | 23.75 | 22.94 | 23.54 | 4,296 | -0.33(-1.36%) |
Jun 06, 2024 | 23.87 | 74 | -0.18(-0.75%) | |||
Jun 05, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 867 | -0.95(-3.80%) |
Jun 04, 2024 | 24.53 | 25.70 | 24.53 | 25.00 | 976 | +0.49(+2.00%) |
Jun 03, 2024 | 25.39 | 25.43 | 24.28 | 24.51 | 6,172 | -1.46(-5.62%) |
May 30, 2024 | 25.97 | 97 | +0.42(+1.64%) | |||
May 29, 2024 | 24.80 | 25.59 | 24.80 | 25.55 | 1,262 | -0.75(-2.87%) |
May 28, 2024 | 25.72 | 26.30 | 25.72 | 26.30 | 3,681 | +1.20(+4.80%) |
May 24, 2024 | 24.62 | 25.10 | 24.62 | 25.10 | 1,876 | +0.60(+2.45%) |
May 23, 2024 | 24.74 | 24.74 | 24.50 | 24.50 | 1,055 | -1.04(-4.08%) |
May 22, 2024 | 24.25 | 25.54 | 24.25 | 25.54 | 960 | +1.91(+8.09%) |
May 21, 2024 | 24.04 | 24.25 | 23.55 | 23.63 | 14,722 | -1.37(-5.48%) |
May 20, 2024 | 24.88 | 25.04 | 24.65 | 25.00 | 9,599 | -0.80(-3.09%) |
May 17, 2024 | 25.14 | 26.89 | 25.14 | 25.80 | 3,612 | -0.57(-2.18%) |
May 16, 2024 | 25.29 | 27.48 | 25.00 | 26.37 | 8,903 | -1.57(-5.62%) |
May 15, 2024 | 27.77 | 28.14 | 27.11 | 27.94 | 20,544 | -2.08(-6.93%) |
May 14, 2024 | 29.99 | 30.23 | 29.99 | 30.02 | 3,069 | +0.87(+2.98%) |
May 13, 2024 | 29.92 | 30.83 | 28.76 | 29.15 | 6,290 | +0.66(+2.32%) |
May 10, 2024 | 29.75 | 29.75 | 28.49 | 28.49 | 1,177 | -0.51(-1.76%) |
May 09, 2024 | 28.68 | 29.14 | 28.68 | 29.00 | 6,564 | +0.16(+0.55%) |
May 07, 2024 | 28.84 | 185 | -1.16(-3.87%) | |||
May 06, 2024 | 28.78 | 30.00 | 28.69 | 30.00 | 3,778 | +1.65(+5.82%) |
May 03, 2024 | 29.20 | 29.20 | 27.15 | 28.35 | 5,622 | -0.06(-0.21%) |
May 02, 2024 | 26.65 | 28.63 | 26.64 | 28.41 | 17,150 | +1.61(+6.01%) |