Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 23.97 | 24.08 | 23.00 | 23.34 | 10,437 | -0.69(-2.86%) |
Jul 23, 2024 | 24.10 | 24.10 | 23.71 | 24.03 | 5,526 | +0.41(+1.72%) |
Jul 22, 2024 | 24.72 | 24.72 | 23.60 | 23.62 | 10,358 | -0.68(-2.80%) |
Jul 19, 2024 | 24.27 | 24.50 | 23.44 | 24.30 | 5,194 | +0.20(+0.83%) |
Jul 18, 2024 | 23.22 | 24.62 | 23.22 | 24.10 | 6,123 | +0.45(+1.90%) |
Jul 17, 2024 | 23.45 | 23.65 | 22.56 | 23.65 | 4,576 | +0.28(+1.20%) |
Jul 16, 2024 | 22.60 | 23.37 | 22.60 | 23.37 | 2,340 | +0.43(+1.87%) |
Jul 15, 2024 | 22.86 | 23.12 | 22.55 | 22.94 | 12,752 | -0.14(-0.61%) |
Jul 12, 2024 | 24.26 | 24.37 | 23.07 | 23.08 | 6,384 | -0.95(-3.95%) |
Jul 11, 2024 | 23.08 | 24.03 | 23.08 | 24.03 | 4,486 | +0.95(+4.12%) |
Jul 10, 2024 | 23.07 | 23.62 | 23.07 | 23.08 | 5,048 | -0.13(-0.56%) |
Jul 09, 2024 | 23.79 | 23.79 | 23.20 | 23.21 | 10,902 | -0.32(-1.36%) |
Jul 08, 2024 | 24.33 | 24.33 | 23.50 | 23.53 | 14,850 | -0.67(-2.77%) |
Jul 05, 2024 | 24.71 | 24.73 | 24.20 | 24.20 | 3,759 | -0.49(-1.98%) |
Jul 03, 2024 | 24.50 | 24.69 | 24.50 | 24.69 | 2,298 | +0.06(+0.24%) |
Jul 02, 2024 | 24.17 | 24.63 | 24.11 | 24.63 | 2,216 | +0.25(+1.03%) |
Jul 01, 2024 | 24.53 | 24.79 | 24.38 | 24.38 | 11,888 | -0.18(-0.73%) |
Jun 28, 2024 | 24.01 | 24.72 | 24.01 | 24.56 | 4,926 | +0.03(+0.12%) |
Jun 27, 2024 | 24.80 | 24.80 | 24.37 | 24.53 | 8,074 | -0.24(-0.96%) |
Jun 26, 2024 | 24.30 | 24.80 | 24.30 | 24.77 | 8,770 | +0.32(+1.32%) |
Jun 25, 2024 | 24.03 | 24.45 | 24.03 | 24.44 | 10,598 | -0.14(-0.55%) |
Jun 24, 2024 | 24.57 | 24.84 | 24.01 | 24.58 | 16,674 | +0.58(+2.42%) |
Jun 21, 2024 | 23.86 | 24.23 | 23.75 | 24.00 | 27,651 | +0.18(+0.73%) |
Jun 20, 2024 | 23.69 | 24.01 | 23.23 | 23.82 | 37,813 | +0.36(+1.51%) |
Jun 18, 2024 | 22.85 | 23.55 | 22.51 | 23.47 | 75,506 | +1.04(+4.64%) |
Jun 17, 2024 | 19.91 | 22.87 | 19.91 | 22.43 | 228,303 | +2.23(+11.04%) |
Jun 14, 2024 | 21.05 | 21.06 | 19.70 | 20.20 | 40,137 | -1.00(-4.72%) |
Jun 12, 2024 | 21.20 | 223 | -0.02(-0.09%) | |||
Jun 11, 2024 | 21.28 | 21.28 | 21.22 | 21.22 | 2,896 | -0.59(-2.71%) |
Jun 10, 2024 | 21.61 | 21.81 | 21.42 | 21.81 | 4,458 | -0.10(-0.46%) |
Jun 07, 2024 | 21.74 | 21.91 | 21.74 | 21.91 | 1,130 | -0.39(-1.75%) |
Jun 06, 2024 | 21.61 | 22.30 | 21.61 | 22.30 | 1,775 | +0.44(+2.01%) |
Jun 05, 2024 | 21.82 | 22.10 | 21.82 | 21.86 | 5,257 | +0.24(+1.11%) |
Jun 04, 2024 | 21.66 | 21.80 | 21.62 | 21.62 | 5,110 | -0.18(-0.85%) |
Jun 03, 2024 | 22.00 | 22.00 | 21.60 | 21.80 | 858 | +0.07(+0.30%) |
May 31, 2024 | 21.54 | 21.74 | 21.53 | 21.74 | 2,437 | +0.29(+1.35%) |
May 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 977 | +0.02(+0.09%) |
May 29, 2024 | 21.20 | 21.69 | 21.20 | 21.43 | 3,891 | -0.21(-0.97%) |
May 28, 2024 | 21.66 | 21.66 | 21.43 | 21.64 | 993 | +0.04(+0.19%) |
May 24, 2024 | 21.38 | 21.62 | 21.21 | 21.60 | 6,103 | -0.10(-0.46%) |
May 23, 2024 | 21.20 | 21.70 | 21.20 | 21.70 | 4,884 | +0.15(+0.70%) |
May 22, 2024 | 21.82 | 22.10 | 21.50 | 21.55 | 18,542 | -0.49(-2.24%) |
May 21, 2024 | 21.63 | 22.21 | 21.63 | 22.04 | 7,757 | -0.26(-1.14%) |
May 20, 2024 | 21.94 | 22.48 | 21.85 | 22.30 | 6,471 | +0.38(+1.73%) |
May 17, 2024 | 21.52 | 21.92 | 21.52 | 21.92 | 5,127 | +0.20(+0.92%) |
May 16, 2024 | 21.50 | 21.75 | 21.50 | 21.72 | 1,311 | +0.07(+0.32%) |
May 15, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 889 | -0.18(-0.80%) |
May 13, 2024 | 21.82 | 323 | +0.11(+0.53%) | |||
May 10, 2024 | 21.73 | 21.73 | 21.51 | 21.71 | 3,497 | +0.41(+1.92%) |
May 09, 2024 | 20.99 | 21.42 | 20.98 | 21.30 | 8,634 | +0.45(+2.16%) |
May 08, 2024 | 20.56 | 20.89 | 20.56 | 20.85 | 5,909 | +0.33(+1.61%) |
May 07, 2024 | 19.92 | 20.68 | 19.70 | 20.52 | 5,973 | +0.49(+2.45%) |
May 06, 2024 | 20.11 | 20.25 | 20.03 | 20.03 | 2,112 | -0.16(-0.81%) |
May 03, 2024 | 20.32 | 20.36 | 20.19 | 20.19 | 2,555 | -0.17(-0.83%) |
May 02, 2024 | 20.23 | 20.36 | 20.23 | 20.36 | 1,351 | +0.07(+0.33%) |