Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 23.95 | 25.42 | 23.80 | 24.79 | 542,160 | +0.82(+3.42%) |
Jul 24, 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 315,413 | -0.34(-1.40%) |
Jul 23, 2024 | 24.36 | 24.73 | 24.00 | 24.31 | 363,085 | -0.07(-0.29%) |
Jul 22, 2024 | 23.79 | 24.47 | 23.16 | 24.38 | 380,091 | +0.80(+3.39%) |
Jul 19, 2024 | 23.68 | 24.11 | 23.04 | 23.58 | 325,366 | -0.03(-0.13%) |
Jul 18, 2024 | 23.72 | 24.02 | 23.31 | 23.61 | 396,509 | -0.27(-1.11%) |
Jul 17, 2024 | 23.62 | 24.19 | 23.53 | 23.88 | 427,484 | -0.25(-1.06%) |
Jul 16, 2024 | 22.96 | 24.19 | 22.61 | 24.13 | 706,240 | +1.54(+6.82%) |
Jul 15, 2024 | 22.70 | 22.88 | 21.99 | 22.59 | 397,211 | +0.12(+0.53%) |
Jul 12, 2024 | 22.70 | 23.00 | 21.61 | 22.47 | 632,842 | +0.12(+0.54%) |
Jul 11, 2024 | 21.90 | 23.04 | 21.47 | 22.35 | 709,931 | +1.34(+6.38%) |
Jul 10, 2024 | 20.71 | 21.80 | 20.50 | 21.01 | 624,239 | +0.40(+1.94%) |
Jul 09, 2024 | 20.17 | 20.85 | 19.65 | 20.61 | 631,677 | +0.43(+2.13%) |
Jul 08, 2024 | 20.69 | 20.79 | 19.76 | 20.18 | 456,795 | -0.08(-0.39%) |
Jul 05, 2024 | 19.93 | 20.36 | 19.55 | 20.26 | 333,370 | +0.19(+0.95%) |
Jul 03, 2024 | 20.57 | 20.82 | 19.95 | 20.07 | 124,631 | -0.32(-1.57%) |
Jul 02, 2024 | 20.42 | 20.54 | 19.93 | 20.39 | 334,540 | -0.09(-0.44%) |
Jul 01, 2024 | 20.55 | 21.03 | 20.37 | 20.48 | 330,634 | -0.16(-0.78%) |
Jun 28, 2024 | 20.64 | 20.83 | 20.09 | 20.64 | 1,236,107 | +0.11(+0.54%) |
Jun 27, 2024 | 20.07 | 20.63 | 19.60 | 20.53 | 312,928 | +0.57(+2.86%) |
Jun 26, 2024 | 20.61 | 20.61 | 19.93 | 19.96 | 353,308 | -0.81(-3.90%) |
Jun 25, 2024 | 21.41 | 21.48 | 20.74 | 20.77 | 269,267 | -0.83(-3.84%) |
Jun 24, 2024 | 21.66 | 22.45 | 21.24 | 21.60 | 526,088 | +0.12(+0.56%) |
Jun 21, 2024 | 19.76 | 21.89 | 19.48 | 21.48 | 3,347,939 | +1.82(+9.26%) |
Jun 20, 2024 | 19.44 | 19.95 | 18.69 | 19.66 | 576,376 | +0.12(+0.61%) |
Jun 18, 2024 | 20.44 | 20.66 | 19.42 | 19.54 | 466,125 | -0.83(-4.07%) |
Jun 17, 2024 | 20.22 | 20.80 | 20.00 | 20.37 | 765,670 | -0.04(-0.20%) |
Jun 14, 2024 | 20.94 | 21.05 | 19.97 | 20.41 | 560,036 | -0.96(-4.49%) |
Jun 13, 2024 | 21.40 | 21.99 | 21.00 | 21.37 | 348,415 | -0.11(-0.51%) |
Jun 12, 2024 | 21.61 | 22.12 | 20.98 | 21.48 | 487,533 | +0.99(+4.83%) |
Jun 11, 2024 | 20.77 | 20.80 | 19.79 | 20.49 | 476,275 | -0.55(-2.61%) |
Jun 10, 2024 | 20.62 | 21.13 | 20.16 | 21.04 | 470,302 | -0.09(-0.43%) |
Jun 07, 2024 | 21.29 | 21.93 | 21.11 | 21.13 | 250,227 | -0.55(-2.54%) |
Jun 06, 2024 | 22.42 | 22.42 | 21.58 | 21.68 | 271,695 | -0.77(-3.43%) |
Jun 05, 2024 | 22.35 | 22.57 | 21.73 | 22.45 | 297,681 | +0.35(+1.58%) |
Jun 04, 2024 | 22.00 | 22.81 | 21.76 | 22.10 | 369,001 | -0.07(-0.32%) |
Jun 03, 2024 | 21.24 | 22.72 | 21.00 | 22.17 | 517,567 | +1.36(+6.54%) |
May 31, 2024 | 20.47 | 21.27 | 20.09 | 20.81 | 626,747 | +0.60(+2.97%) |
May 30, 2024 | 19.94 | 20.30 | 19.55 | 20.21 | 575,979 | +0.53(+2.69%) |
May 29, 2024 | 19.52 | 20.14 | 19.52 | 19.68 | 454,687 | -0.27(-1.35%) |
May 28, 2024 | 20.47 | 20.54 | 19.78 | 19.95 | 586,349 | -0.09(-0.45%) |
May 24, 2024 | 20.24 | 20.34 | 19.89 | 20.04 | 333,008 | -0.06(-0.30%) |
May 23, 2024 | 21.66 | 21.66 | 19.78 | 20.10 | 584,359 | -1.49(-6.90%) |
May 22, 2024 | 21.61 | 22.22 | 21.34 | 21.59 | 370,817 | -0.06(-0.28%) |
May 21, 2024 | 22.44 | 22.62 | 21.25 | 21.65 | 289,960 | -0.98(-4.33%) |
May 20, 2024 | 22.57 | 22.91 | 22.23 | 22.63 | 245,345 | +0.11(+0.49%) |
May 17, 2024 | 23.27 | 23.62 | 22.36 | 22.52 | 423,160 | -0.87(-3.72%) |
May 16, 2024 | 22.41 | 23.49 | 21.79 | 23.39 | 493,930 | +1.00(+4.47%) |
May 15, 2024 | 21.37 | 22.44 | 20.98 | 22.39 | 454,590 | +1.71(+8.27%) |
May 14, 2024 | 21.15 | 21.91 | 20.31 | 20.68 | 501,929 | -0.03(-0.14%) |
May 13, 2024 | 21.53 | 21.83 | 20.65 | 20.71 | 745,625 | -0.63(-2.95%) |
May 10, 2024 | 22.31 | 22.90 | 21.31 | 21.34 | 454,380 | -0.66(-3.00%) |
May 09, 2024 | 22.35 | 22.79 | 21.09 | 22.00 | 634,713 | -1.03(-4.47%) |
May 08, 2024 | 23.31 | 23.87 | 22.70 | 23.03 | 629,434 | -0.51(-2.17%) |
May 07, 2024 | 23.84 | 24.20 | 23.29 | 23.54 | 599,418 | -0.20(-0.84%) |
May 06, 2024 | 22.95 | 24.03 | 22.90 | 23.74 | 519,569 | +0.81(+3.53%) |
May 03, 2024 | 22.99 | 23.70 | 22.74 | 22.93 | 653,662 | +0.89(+4.04%) |
May 02, 2024 | 21.99 | 22.40 | 21.49 | 22.04 | 530,194 | +0.62(+2.89%) |