Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 20.48 | 20.83 | 19.87 | 20.69 | 315,332 | +0.20(+0.98%) |
Jul 26, 2024 | 19.91 | 20.60 | 19.55 | 20.49 | 281,831 | +0.96(+4.92%) |
Jul 25, 2024 | 18.85 | 19.98 | 18.82 | 19.53 | 468,846 | +0.69(+3.66%) |
Jul 24, 2024 | 18.50 | 18.93 | 18.46 | 18.84 | 351,655 | +0.11(+0.59%) |
Jul 23, 2024 | 18.77 | 18.89 | 18.42 | 18.73 | 194,159 | -0.17(-0.90%) |
Jul 22, 2024 | 18.81 | 19.08 | 17.86 | 18.90 | 500,758 | +0.26(+1.39%) |
Jul 19, 2024 | 18.74 | 18.96 | 18.43 | 18.64 | 241,041 | -0.14(-0.75%) |
Jul 18, 2024 | 19.52 | 19.71 | 18.74 | 18.78 | 365,944 | -0.71(-3.64%) |
Jul 17, 2024 | 19.10 | 19.98 | 18.98 | 19.49 | 400,535 | +0.29(+1.51%) |
Jul 16, 2024 | 18.96 | 19.20 | 18.57 | 19.20 | 444,831 | +0.57(+3.06%) |
Jul 15, 2024 | 18.98 | 18.98 | 18.41 | 18.63 | 371,690 | -0.24(-1.27%) |
Jul 12, 2024 | 19.53 | 19.95 | 18.47 | 18.87 | 375,421 | -0.32(-1.67%) |
Jul 11, 2024 | 19.25 | 19.66 | 18.82 | 19.19 | 333,086 | +0.46(+2.46%) |
Jul 10, 2024 | 18.59 | 18.86 | 18.19 | 18.73 | 409,342 | +0.32(+1.74%) |
Jul 09, 2024 | 18.35 | 18.66 | 17.89 | 18.41 | 335,716 | -0.10(-0.54%) |
Jul 08, 2024 | 18.80 | 18.91 | 18.32 | 18.51 | 335,767 | -0.18(-0.96%) |
Jul 05, 2024 | 19.64 | 19.73 | 18.66 | 18.69 | 389,528 | -1.08(-5.46%) |
Jul 03, 2024 | 20.64 | 20.68 | 19.75 | 19.77 | 141,012 | -0.71(-3.47%) |
Jul 02, 2024 | 21.02 | 21.02 | 20.06 | 20.48 | 363,356 | -0.55(-2.62%) |
Jul 01, 2024 | 21.79 | 22.21 | 20.68 | 21.03 | 402,494 | -0.79(-3.62%) |
Jun 28, 2024 | 21.16 | 21.96 | 20.72 | 21.82 | 1,157,375 | +0.70(+3.31%) |
Jun 27, 2024 | 19.99 | 21.27 | 19.99 | 21.12 | 609,170 | +1.12(+5.60%) |
Jun 26, 2024 | 19.35 | 20.14 | 19.25 | 20.00 | 684,756 | +0.51(+2.62%) |
Jun 25, 2024 | 19.40 | 19.66 | 18.81 | 19.49 | 537,291 | -0.11(-0.56%) |
Jun 24, 2024 | 20.12 | 20.51 | 19.53 | 19.60 | 592,588 | -0.43(-2.15%) |
Jun 21, 2024 | 20.56 | 21.18 | 20.01 | 20.03 | 5,336,404 | -0.53(-2.58%) |
Jun 20, 2024 | 19.44 | 20.62 | 19.43 | 20.56 | 625,185 | +0.95(+4.84%) |
Jun 18, 2024 | 19.99 | 20.10 | 19.51 | 19.61 | 530,247 | -0.37(-1.85%) |
Jun 17, 2024 | 19.58 | 19.99 | 19.39 | 19.98 | 528,626 | +0.27(+1.37%) |
Jun 14, 2024 | 19.97 | 20.00 | 19.33 | 19.71 | 525,896 | -0.43(-2.14%) |
Jun 13, 2024 | 20.71 | 20.83 | 19.87 | 20.14 | 456,562 | -0.58(-2.80%) |
Jun 12, 2024 | 22.02 | 22.34 | 20.61 | 20.72 | 526,785 | -0.76(-3.54%) |
Jun 11, 2024 | 20.95 | 21.71 | 20.55 | 21.48 | 559,060 | +0.43(+2.04%) |
Jun 10, 2024 | 20.67 | 21.32 | 20.04 | 21.05 | 1,005,675 | -0.41(-1.91%) |
Jun 07, 2024 | 21.70 | 22.46 | 21.30 | 21.46 | 520,262 | -0.39(-1.78%) |
Jun 06, 2024 | 22.03 | 22.30 | 21.66 | 21.85 | 459,656 | -0.17(-0.77%) |
Jun 05, 2024 | 20.43 | 22.13 | 19.90 | 22.02 | 1,143,225 | -1.95(-8.14%) |
Jun 04, 2024 | 24.79 | 24.99 | 23.62 | 23.97 | 512,146 | -1.03(-4.12%) |
Jun 03, 2024 | 25.89 | 26.07 | 24.68 | 25.00 | 367,670 | -0.74(-2.87%) |
May 31, 2024 | 26.36 | 26.53 | 24.83 | 25.74 | 742,272 | -0.36(-1.38%) |
May 30, 2024 | 25.56 | 26.12 | 24.85 | 26.10 | 482,481 | +0.96(+3.82%) |
May 29, 2024 | 24.73 | 25.20 | 24.11 | 25.14 | 483,572 | +0.34(+1.37%) |
May 28, 2024 | 22.99 | 24.94 | 22.70 | 24.80 | 830,196 | +1.97(+8.63%) |
May 24, 2024 | 22.90 | 23.18 | 22.35 | 22.83 | 428,695 | +0.07(+0.31%) |
May 23, 2024 | 24.43 | 24.43 | 22.68 | 22.76 | 415,089 | -1.77(-7.22%) |
May 22, 2024 | 24.35 | 25.18 | 24.09 | 24.53 | 375,659 | +0.14(+0.57%) |
May 21, 2024 | 24.36 | 24.79 | 24.00 | 24.39 | 490,067 | -0.04(-0.16%) |
May 20, 2024 | 24.83 | 24.99 | 23.78 | 24.43 | 457,993 | -0.57(-2.28%) |
May 17, 2024 | 25.32 | 25.56 | 24.87 | 25.00 | 285,868 | -0.36(-1.42%) |
May 16, 2024 | 25.77 | 26.00 | 24.83 | 25.36 | 333,443 | +0.00(+0.00%) |
May 15, 2024 | 26.83 | 26.85 | 24.63 | 25.36 | 546,622 | -1.08(-4.08%) |
May 14, 2024 | 26.04 | 27.16 | 25.88 | 26.44 | 496,669 | +1.09(+4.30%) |
May 13, 2024 | 25.24 | 27.15 | 25.00 | 25.35 | 453,364 | +0.36(+1.44%) |
May 10, 2024 | 25.62 | 25.65 | 24.67 | 24.99 | 275,198 | -0.73(-2.84%) |
May 09, 2024 | 24.94 | 25.79 | 24.87 | 25.72 | 338,668 | +0.76(+3.04%) |
May 08, 2024 | 25.15 | 25.51 | 24.76 | 24.96 | 336,907 | -0.55(-2.16%) |
May 07, 2024 | 25.36 | 25.64 | 24.58 | 25.51 | 512,078 | +0.33(+1.31%) |
May 06, 2024 | 27.00 | 27.18 | 24.98 | 25.18 | 569,100 | -1.51(-5.66%) |
May 03, 2024 | 26.29 | 26.81 | 25.36 | 26.69 | 459,572 | +0.76(+2.93%) |
May 02, 2024 | 26.90 | 28.44 | 25.82 | 25.93 | 652,216 | -0.43(-1.63%) |