Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 21.19 | 22.24 | 21.08 | 21.71 | 186,290 | +0.06(+0.28%) |
Jul 29, 2024 | 21.90 | 21.92 | 21.12 | 21.65 | 48,713 | -0.15(-0.69%) |
Jul 26, 2024 | 21.22 | 21.99 | 20.68 | 21.80 | 182,887 | +0.70(+3.32%) |
Jul 25, 2024 | 21.18 | 21.46 | 20.87 | 21.10 | 66,470 | +0.03(+0.14%) |
Jul 24, 2024 | 21.16 | 21.50 | 20.72 | 21.07 | 84,133 | -0.08(-0.38%) |
Jul 23, 2024 | 21.34 | 21.50 | 20.72 | 21.15 | 110,020 | -0.12(-0.56%) |
Jul 22, 2024 | 20.54 | 21.47 | 20.54 | 21.27 | 64,311 | +0.60(+2.90%) |
Jul 19, 2024 | 20.92 | 20.99 | 20.65 | 20.67 | 44,433 | -0.16(-0.77%) |
Jul 18, 2024 | 21.00 | 21.16 | 20.63 | 20.83 | 72,259 | -0.16(-0.76%) |
Jul 17, 2024 | 20.91 | 21.50 | 20.77 | 20.99 | 206,942 | -0.01(-0.05%) |
Jul 16, 2024 | 20.39 | 21.00 | 20.02 | 21.00 | 192,905 | +0.74(+3.65%) |
Jul 15, 2024 | 19.51 | 20.35 | 19.37 | 20.26 | 106,723 | +0.50(+2.53%) |
Jul 12, 2024 | 19.64 | 19.94 | 19.25 | 19.76 | 72,500 | +0.27(+1.39%) |
Jul 11, 2024 | 19.50 | 20.10 | 19.30 | 19.49 | 165,824 | -0.30(-1.52%) |
Jul 10, 2024 | 19.34 | 19.88 | 19.11 | 19.79 | 139,883 | +0.54(+2.81%) |
Jul 09, 2024 | 19.02 | 19.33 | 18.92 | 19.25 | 228,754 | +0.23(+1.21%) |
Jul 08, 2024 | 19.62 | 19.62 | 18.98 | 19.02 | 163,802 | -0.31(-1.60%) |
Jul 05, 2024 | 19.32 | 19.58 | 19.05 | 19.33 | 126,264 | +0.11(+0.57%) |
Jul 03, 2024 | 19.22 | 19.34 | 18.98 | 19.22 | 39,044 | +0.01(+0.05%) |
Jul 02, 2024 | 19.51 | 19.51 | 19.14 | 19.21 | 45,967 | -0.22(-1.13%) |
Jul 01, 2024 | 19.89 | 19.89 | 18.65 | 19.43 | 375,424 | -0.57(-2.85%) |
Jun 28, 2024 | 19.52 | 20.54 | 19.50 | 20.00 | 462,903 | +0.50(+2.56%) |
Jun 27, 2024 | 19.28 | 19.58 | 19.06 | 19.50 | 186,409 | +0.25(+1.30%) |
Jun 26, 2024 | 19.00 | 19.33 | 18.85 | 19.25 | 148,090 | +0.20(+1.05%) |
Jun 25, 2024 | 19.46 | 19.50 | 18.75 | 19.05 | 336,737 | -0.32(-1.65%) |
Jun 24, 2024 | 19.09 | 19.74 | 19.09 | 19.37 | 100,740 | -0.10(-0.51%) |
Jun 21, 2024 | 19.50 | 19.52 | 19.12 | 19.47 | 107,581 | -0.03(-0.15%) |
Jun 20, 2024 | 19.50 | 19.54 | 19.13 | 19.50 | 117,658 | +0.10(+0.52%) |
Jun 18, 2024 | 19.03 | 19.60 | 18.98 | 19.40 | 95,005 | +0.21(+1.09%) |
Jun 17, 2024 | 18.85 | 19.24 | 18.71 | 19.19 | 57,081 | +0.10(+0.52%) |
Jun 14, 2024 | 19.10 | 19.22 | 18.60 | 19.09 | 105,640 | -0.32(-1.65%) |
Jun 13, 2024 | 19.25 | 19.50 | 18.99 | 19.41 | 249,772 | +0.16(+0.83%) |
Jun 12, 2024 | 19.40 | 19.64 | 18.80 | 19.25 | 440,332 | -0.15(-0.77%) |
Jun 11, 2024 | 19.32 | 19.50 | 18.80 | 19.40 | 324,821 | +0.04(+0.21%) |
Jun 10, 2024 | 19.89 | 20.15 | 19.10 | 19.36 | 336,181 | -0.65(-3.25%) |
Jun 07, 2024 | 20.01 | 20.13 | 19.46 | 20.01 | 134,231 | +0.00(+0.00%) |
Jun 06, 2024 | 20.09 | 20.66 | 19.71 | 20.01 | 169,005 | -0.08(-0.40%) |
Jun 05, 2024 | 18.73 | 20.25 | 18.13 | 20.09 | 607,313 | +1.38(+7.38%) |
Jun 04, 2024 | 19.61 | 20.90 | 18.62 | 18.71 | 465,551 | -0.91(-4.64%) |
Jun 03, 2024 | 20.63 | 20.67 | 19.50 | 19.62 | 472,673 | -0.60(-2.97%) |
May 31, 2024 | 21.79 | 22.13 | 20.16 | 20.22 | 309,811 | -1.28(-5.95%) |
May 30, 2024 | 22.27 | 22.27 | 21.50 | 21.50 | 165,820 | -0.49(-2.23%) |
May 29, 2024 | 23.29 | 23.45 | 21.76 | 21.99 | 337,780 | -1.01(-4.39%) |
May 28, 2024 | 21.18 | 23.07 | 20.95 | 23.00 | 609,318 | +2.50(+12.20%) |
May 24, 2024 | 20.41 | 21.34 | 20.41 | 20.50 | 158,076 | -0.05(-0.24%) |
May 23, 2024 | 22.38 | 22.38 | 20.26 | 20.55 | 428,966 | -1.11(-5.12%) |
May 22, 2024 | 20.82 | 21.80 | 20.82 | 21.66 | 961,256 | +0.84(+4.03%) |
May 21, 2024 | 20.48 | 21.07 | 19.87 | 20.82 | 547,882 | +0.99(+4.99%) |
May 20, 2024 | 19.50 | 20.08 | 19.16 | 19.83 | 556,673 | +0.75(+3.93%) |
May 17, 2024 | 19.10 | 19.57 | 19.00 | 19.08 | 127,777 | +0.08(+0.42%) |
May 16, 2024 | 19.43 | 20.54 | 19.00 | 19.00 | 215,338 | -0.35(-1.81%) |
May 15, 2024 | 19.60 | 20.15 | 19.29 | 19.35 | 402,705 | -0.16(-0.82%) |
May 14, 2024 | 19.00 | 19.54 | 19.00 | 19.51 | 129,761 | +0.37(+1.93%) |
May 13, 2024 | 19.00 | 19.20 | 19.00 | 19.14 | 134,559 | +0.10(+0.53%) |
May 10, 2024 | 19.00 | 19.07 | 19.00 | 19.04 | 201,525 | +0.04(+0.21%) |
May 09, 2024 | 19.00 | 19.20 | 19.00 | 19.00 | 208,300 | +0.00(+0.00%) |
May 08, 2024 | 19.01 | 19.28 | 19.00 | 19.00 | 426,780 | -0.17(-0.89%) |
May 07, 2024 | 19.24 | 19.29 | 19.01 | 19.17 | 362,950 | +0.02(+0.10%) |
May 06, 2024 | 19.23 | 19.33 | 18.96 | 19.15 | 375,606 | +0.22(+1.16%) |
May 03, 2024 | 18.85 | 19.30 | 18.50 | 18.93 | 525,208 | +0.08(+0.42%) |
May 02, 2024 | 18.91 | 19.03 | 18.71 | 18.85 | 487,315 | -0.15(-0.79%) |