Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.61 | 24.40 | 22.61 | 23.32 | 19,630 | -0.16(-0.66%) |
Jul 18, 2024 | 23.91 | 23.91 | 23.38 | 23.48 | 22,208 | -0.00(-0.02%) |
Jul 17, 2024 | 23.61 | 24.04 | 23.47 | 23.48 | 12,581 | -0.18(-0.76%) |
Jul 16, 2024 | 23.54 | 23.99 | 23.18 | 23.66 | 17,346 | +0.00(+0.00%) |
Jul 15, 2024 | 23.91 | 24.21 | 23.53 | 23.66 | 9,689 | +0.30(+1.29%) |
Jul 12, 2024 | 23.66 | 23.66 | 23.35 | 23.36 | 9,047 | +0.57(+2.49%) |
Jul 11, 2024 | 23.15 | 23.15 | 22.71 | 22.79 | 44,989 | +0.25(+1.11%) |
Jul 10, 2024 | 23.15 | 23.15 | 21.77 | 22.54 | 78,266 | +0.35(+1.58%) |
Jul 09, 2024 | 22.38 | 22.38 | 22.04 | 22.19 | 20,203 | -0.11(-0.49%) |
Jul 08, 2024 | 22.68 | 22.68 | 22.30 | 22.30 | 17,747 | +0.28(+1.25%) |
Jul 05, 2024 | 21.23 | 22.64 | 21.23 | 22.02 | 10,568 | -0.02(-0.09%) |
Jul 03, 2024 | 21.44 | 22.09 | 21.44 | 22.04 | 8,334 | +0.61(+2.87%) |
Jul 02, 2024 | 21.34 | 21.90 | 21.11 | 21.43 | 38,852 | -0.18(-0.81%) |
Jul 01, 2024 | 21.83 | 21.94 | 21.56 | 21.61 | 50,891 | +0.04(+0.20%) |
Jun 28, 2024 | 21.77 | 21.95 | 21.50 | 21.56 | 42,116 | -0.10(-0.45%) |
Jun 27, 2024 | 21.83 | 22.09 | 21.00 | 21.66 | 11,499 | +0.38(+1.79%) |
Jun 26, 2024 | 21.89 | 21.89 | 21.22 | 21.28 | 13,578 | -0.53(-2.43%) |
Jun 25, 2024 | 22.45 | 22.45 | 21.68 | 21.81 | 33,579 | +0.04(+0.18%) |
Jun 24, 2024 | 21.75 | 22.38 | 21.67 | 21.77 | 19,875 | -0.37(-1.67%) |
Jun 21, 2024 | 23.09 | 23.09 | 21.76 | 22.14 | 14,954 | -0.31(-1.38%) |
Jun 20, 2024 | 21.98 | 23.39 | 21.78 | 22.45 | 14,312 | +0.02(+0.09%) |
Jun 18, 2024 | 21.62 | 22.78 | 21.62 | 22.43 | 27,033 | +0.17(+0.76%) |
Jun 17, 2024 | 22.41 | 22.50 | 22.12 | 22.26 | 26,454 | +0.14(+0.63%) |
Jun 14, 2024 | 21.92 | 22.21 | 21.92 | 22.12 | 16,441 | -0.24(-1.07%) |
Jun 13, 2024 | 22.76 | 22.76 | 22.01 | 22.36 | 14,164 | +0.16(+0.72%) |
Jun 12, 2024 | 21.97 | 22.85 | 21.97 | 22.20 | 9,839 | +0.03(+0.14%) |
Jun 11, 2024 | 22.07 | 22.17 | 22.03 | 22.17 | 61,050 | +0.21(+0.96%) |
Jun 10, 2024 | 21.96 | 21.99 | 21.82 | 21.96 | 19,533 | -0.01(-0.05%) |
Jun 07, 2024 | 22.97 | 22.97 | 21.88 | 21.97 | 29,783 | -0.04(-0.18%) |
Jun 06, 2024 | 22.89 | 22.89 | 21.78 | 22.01 | 14,088 | +0.17(+0.78%) |
Jun 05, 2024 | 22.43 | 22.43 | 21.70 | 21.84 | 42,224 | +0.24(+1.11%) |
Jun 04, 2024 | 21.63 | 21.78 | 21.60 | 21.60 | 61,496 | -0.16(-0.76%) |
Jun 03, 2024 | 21.78 | 22.30 | 21.68 | 21.77 | 26,950 | +0.16(+0.76%) |
May 31, 2024 | 21.57 | 21.60 | 21.36 | 21.60 | 49,020 | +0.28(+1.31%) |
May 30, 2024 | 21.20 | 21.43 | 20.86 | 21.32 | 35,301 | +0.46(+2.18%) |
May 29, 2024 | 20.96 | 20.96 | 20.84 | 20.86 | 33,413 | -0.28(-1.32%) |
May 28, 2024 | 21.28 | 21.84 | 21.12 | 21.14 | 29,919 | -0.07(-0.31%) |
May 24, 2024 | 21.36 | 21.36 | 21.15 | 21.21 | 19,726 | -0.27(-1.26%) |
May 23, 2024 | 21.84 | 21.84 | 21.47 | 21.48 | 23,234 | -0.47(-2.14%) |
May 22, 2024 | 22.18 | 22.20 | 21.93 | 21.95 | 27,160 | -0.88(-3.85%) |
May 21, 2024 | 23.26 | 23.39 | 22.73 | 22.83 | 25,725 | +0.09(+0.40%) |
May 20, 2024 | 22.69 | 22.74 | 22.67 | 22.74 | 16,579 | -0.19(-0.81%) |
May 17, 2024 | 22.83 | 22.94 | 22.83 | 22.93 | 11,974 | -0.26(-1.14%) |
May 16, 2024 | 23.41 | 23.48 | 23.16 | 23.19 | 23,978 | +0.23(+0.98%) |
May 15, 2024 | 22.88 | 23.01 | 22.68 | 22.96 | 10,963 | +0.13(+0.59%) |
May 14, 2024 | 22.91 | 23.46 | 22.70 | 22.83 | 27,566 | +0.20(+0.88%) |
May 13, 2024 | 22.66 | 22.68 | 22.56 | 22.63 | 16,473 | +0.21(+0.94%) |
May 10, 2024 | 21.76 | 22.50 | 21.76 | 22.42 | 14,751 | -0.11(-0.49%) |
May 09, 2024 | 22.43 | 22.53 | 22.43 | 22.53 | 25,649 | -0.62(-2.68%) |
May 08, 2024 | 23.03 | 23.15 | 22.65 | 23.15 | 21,119 | -0.21(-0.90%) |
May 07, 2024 | 23.82 | 23.82 | 23.30 | 23.36 | 24,863 | +0.38(+1.65%) |
May 06, 2024 | 22.98 | 23.00 | 22.88 | 22.98 | 19,088 | +0.35(+1.55%) |
May 03, 2024 | 22.70 | 23.12 | 22.51 | 22.63 | 15,583 | +0.79(+3.62%) |
May 02, 2024 | 21.63 | 21.85 | 21.55 | 21.84 | 26,049 | +0.46(+2.15%) |