Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 24.18 | 27.00 | 23.85 | 26.82 | 456,596 | +3.38(+14.42%) |
Jul 10, 2024 | 22.81 | 23.53 | 22.35 | 23.44 | 224,148 | +0.83(+3.67%) |
Jul 09, 2024 | 23.00 | 23.00 | 22.26 | 22.61 | 157,149 | -0.39(-1.70%) |
Jul 08, 2024 | 21.62 | 23.12 | 21.62 | 23.00 | 237,144 | +1.54(+7.18%) |
Jul 05, 2024 | 22.16 | 22.29 | 21.35 | 21.46 | 199,709 | -0.81(-3.64%) |
Jul 03, 2024 | 22.18 | 22.49 | 22.03 | 22.27 | 68,709 | +0.28(+1.27%) |
Jul 02, 2024 | 21.90 | 22.02 | 21.66 | 21.99 | 174,138 | +0.05(+0.23%) |
Jul 01, 2024 | 22.65 | 22.71 | 21.52 | 21.94 | 304,241 | -0.64(-2.83%) |
Jun 28, 2024 | 21.93 | 22.74 | 21.73 | 22.58 | 641,197 | +0.84(+3.86%) |
Jun 27, 2024 | 21.76 | 21.98 | 21.39 | 21.74 | 168,518 | +0.09(+0.42%) |
Jun 26, 2024 | 21.45 | 21.97 | 21.36 | 21.65 | 230,204 | +0.15(+0.70%) |
Jun 25, 2024 | 21.83 | 21.83 | 21.08 | 21.50 | 296,839 | -0.35(-1.60%) |
Jun 24, 2024 | 23.11 | 23.26 | 21.73 | 21.85 | 363,891 | -1.41(-6.06%) |
Jun 21, 2024 | 23.10 | 23.33 | 22.95 | 23.26 | 283,384 | -0.01(-0.04%) |
Jun 20, 2024 | 23.16 | 23.63 | 23.05 | 23.27 | 260,851 | +0.00(+0.00%) |
Jun 18, 2024 | 24.13 | 24.43 | 22.96 | 23.27 | 497,608 | -1.00(-4.10%) |
Jun 17, 2024 | 24.29 | 24.87 | 24.03 | 24.27 | 364,867 | +0.02(+0.06%) |
Jun 14, 2024 | 26.24 | 26.24 | 23.65 | 24.25 | 459,872 | -2.01(-7.65%) |
Jun 13, 2024 | 25.72 | 27.49 | 25.72 | 26.26 | 662,566 | +0.28(+1.08%) |
Jun 12, 2024 | 25.50 | 26.43 | 25.01 | 25.98 | 711,973 | +1.25(+5.05%) |
Jun 11, 2024 | 25.06 | 25.95 | 24.56 | 24.73 | 482,777 | -1.41(-5.39%) |
Jun 10, 2024 | 26.13 | 26.82 | 25.90 | 26.14 | 179,554 | -0.22(-0.83%) |
Jun 07, 2024 | 26.85 | 27.07 | 26.32 | 26.36 | 171,807 | -0.64(-2.37%) |
Jun 06, 2024 | 28.73 | 28.73 | 26.28 | 27.00 | 353,137 | -1.71(-5.96%) |
Jun 05, 2024 | 27.75 | 28.77 | 27.63 | 28.71 | 232,171 | +0.99(+3.57%) |
Jun 04, 2024 | 27.80 | 28.16 | 27.29 | 27.72 | 250,388 | -0.50(-1.77%) |
Jun 03, 2024 | 28.33 | 28.80 | 27.93 | 28.22 | 288,037 | +0.11(+0.39%) |
May 31, 2024 | 28.19 | 28.59 | 27.79 | 28.11 | 247,428 | +0.12(+0.43%) |
May 30, 2024 | 27.88 | 28.84 | 27.50 | 27.99 | 243,530 | +0.58(+2.12%) |
May 29, 2024 | 27.86 | 28.37 | 27.35 | 27.41 | 240,130 | -0.75(-2.66%) |
May 28, 2024 | 26.49 | 28.38 | 26.44 | 28.16 | 320,894 | +1.71(+6.47%) |
May 24, 2024 | 26.56 | 26.56 | 26.05 | 26.45 | 172,162 | +0.16(+0.61%) |
May 23, 2024 | 26.93 | 26.93 | 26.09 | 26.29 | 417,409 | -0.45(-1.68%) |
May 22, 2024 | 27.08 | 27.29 | 26.05 | 26.74 | 297,522 | -0.50(-1.84%) |
May 21, 2024 | 27.34 | 27.36 | 26.49 | 27.24 | 202,288 | +0.01(+0.04%) |
May 20, 2024 | 27.69 | 27.91 | 26.80 | 27.23 | 341,346 | -0.33(-1.20%) |
May 17, 2024 | 27.26 | 27.62 | 26.92 | 27.56 | 196,868 | +0.29(+1.06%) |
May 16, 2024 | 26.96 | 27.57 | 26.82 | 27.27 | 285,625 | +0.22(+0.81%) |
May 15, 2024 | 27.35 | 27.43 | 26.83 | 27.05 | 183,810 | +0.19(+0.71%) |
May 14, 2024 | 27.23 | 27.79 | 26.52 | 26.86 | 436,961 | +0.33(+1.24%) |
May 13, 2024 | 25.55 | 27.26 | 25.55 | 26.53 | 546,405 | +1.22(+4.82%) |
May 10, 2024 | 25.81 | 26.04 | 25.12 | 25.31 | 362,510 | -0.42(-1.63%) |
May 09, 2024 | 23.88 | 25.77 | 23.64 | 25.73 | 340,395 | +1.81(+7.57%) |
May 08, 2024 | 23.73 | 23.95 | 23.42 | 23.92 | 205,964 | -0.03(-0.13%) |
May 07, 2024 | 24.04 | 24.43 | 23.66 | 23.95 | 399,070 | -0.03(-0.13%) |
May 06, 2024 | 23.59 | 24.18 | 23.21 | 23.98 | 275,456 | +0.60(+2.57%) |
May 03, 2024 | 22.76 | 23.55 | 22.53 | 23.38 | 375,351 | +1.09(+4.89%) |
May 02, 2024 | 22.46 | 22.46 | 22.03 | 22.29 | 180,336 | +0.26(+1.18%) |