Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 22.90 | 387 | -0.50(-2.13%) | |||
Jul 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 20,902 | -0.27(-1.14%) |
Jul 16, 2024 | 23.41 | 23.86 | 23.41 | 23.67 | 9,792 | +0.26(+1.11%) |
Jul 15, 2024 | 23.39 | 23.60 | 23.38 | 23.41 | 8,493 | -0.03(-0.13%) |
Jul 12, 2024 | 23.74 | 23.74 | 23.44 | 23.44 | 5,438 | -0.30(-1.26%) |
Jul 11, 2024 | 23.77 | 23.86 | 23.27 | 23.74 | 5,314 | +0.47(+2.02%) |
Jul 10, 2024 | 23.00 | 23.27 | 23.00 | 23.27 | 2,498 | +1.07(+4.82%) |
Jul 09, 2024 | 22.57 | 22.66 | 22.20 | 22.20 | 3,125 | +0.00(+0.00%) |
Jul 08, 2024 | 22.84 | 22.84 | 22.20 | 22.20 | 3,532 | -0.57(-2.52%) |
Jul 05, 2024 | 22.85 | 23.00 | 22.00 | 22.77 | 15,481 | +0.62(+2.80%) |
Jul 03, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 15,468 | +1.12(+5.35%) |
Jul 02, 2024 | 21.30 | 21.34 | 20.95 | 21.03 | 6,581 | -0.16(-0.76%) |
Jul 01, 2024 | 21.00 | 21.63 | 21.00 | 21.19 | 5,468 | +0.19(+0.90%) |
Jun 28, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 4,699 | +0.07(+0.33%) |
Jun 27, 2024 | 21.39 | 21.39 | 20.93 | 20.93 | 1,275 | -0.12(-0.57%) |
Jun 26, 2024 | 21.05 | 21.05 | 21.01 | 21.05 | 1,414 | +0.04(+0.17%) |
Jun 25, 2024 | 21.02 | 21.02 | 21.01 | 21.01 | 2,243 | -0.18(-0.85%) |
Jun 24, 2024 | 21.27 | 21.36 | 21.20 | 21.20 | 4,132 | +0.05(+0.24%) |
Jun 21, 2024 | 21.60 | 21.60 | 21.14 | 21.14 | 111,024 | -0.46(-2.11%) |
Jun 20, 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 11,025 | +1.08(+5.26%) |
Jun 18, 2024 | 20.52 | 20.52 | 20.08 | 20.52 | 16,351 | -0.26(-1.25%) |
Jun 17, 2024 | 19.69 | 20.78 | 19.69 | 20.78 | 56,518 | +0.33(+1.61%) |
Jun 14, 2024 | 20.62 | 20.79 | 20.45 | 20.45 | 9,104 | +0.04(+0.20%) |
Jun 13, 2024 | 20.82 | 21.03 | 20.41 | 20.41 | 17,492 | -0.79(-3.73%) |
Jun 12, 2024 | 21.00 | 21.23 | 21.00 | 21.20 | 10,872 | +0.67(+3.26%) |
Jun 11, 2024 | 20.77 | 20.89 | 20.53 | 20.53 | 35,925 | -0.55(-2.61%) |
Jun 10, 2024 | 20.77 | 21.15 | 20.77 | 21.08 | 46,263 | -0.06(-0.28%) |
Jun 07, 2024 | 21.45 | 21.45 | 20.91 | 21.14 | 26,587 | -1.18(-5.29%) |
Jun 06, 2024 | 22.35 | 22.55 | 22.32 | 22.32 | 14,264 | +0.69(+3.17%) |
Jun 05, 2024 | 21.45 | 21.63 | 21.45 | 21.63 | 485 | +0.35(+1.66%) |
Jun 04, 2024 | 21.48 | 21.57 | 21.09 | 21.28 | 2,464 | -0.58(-2.66%) |
Jun 03, 2024 | 21.66 | 21.96 | 20.53 | 21.86 | 15,298 | +0.08(+0.35%) |
May 31, 2024 | 21.61 | 21.89 | 21.61 | 21.78 | 1,645 | -0.12(-0.53%) |
May 30, 2024 | 21.86 | 21.90 | 21.65 | 21.90 | 8,159 | +0.58(+2.72%) |
May 29, 2024 | 21.75 | 21.78 | 21.28 | 21.32 | 4,068 | -0.68(-3.09%) |
May 28, 2024 | 21.09 | 22.33 | 21.09 | 22.00 | 48,104 | +0.91(+4.31%) |
May 24, 2024 | 21.45 | 21.60 | 21.09 | 21.09 | 5,321 | +0.06(+0.29%) |
May 23, 2024 | 21.49 | 21.50 | 20.97 | 21.03 | 6,577 | -0.47(-2.19%) |
May 22, 2024 | 22.82 | 22.82 | 21.50 | 21.50 | 9,530 | -1.03(-4.57%) |
May 21, 2024 | 22.84 | 22.88 | 22.53 | 22.53 | 8,297 | -0.54(-2.34%) |
May 20, 2024 | 22.37 | 23.07 | 22.01 | 23.07 | 13,296 | +0.85(+3.83%) |
May 17, 2024 | 22.04 | 22.37 | 21.91 | 22.22 | 30,641 | +0.52(+2.40%) |
May 16, 2024 | 21.80 | 21.81 | 21.47 | 21.70 | 15,731 | -0.25(-1.14%) |
May 15, 2024 | 21.60 | 22.12 | 21.60 | 21.95 | 4,079 | +0.55(+2.57%) |
May 14, 2024 | 21.98 | 21.98 | 21.28 | 21.40 | 18,609 | +0.17(+0.80%) |
May 13, 2024 | 21.33 | 21.33 | 20.84 | 21.23 | 4,135 | -0.12(-0.56%) |
May 10, 2024 | 21.40 | 21.70 | 21.35 | 21.35 | 10,252 | +0.03(+0.14%) |
May 09, 2024 | 21.40 | 21.45 | 21.00 | 21.32 | 3,722 | +0.71(+3.44%) |
May 08, 2024 | 21.33 | 21.33 | 20.61 | 20.61 | 69,376 | -0.74(-3.47%) |
May 07, 2024 | 20.97 | 21.35 | 20.81 | 21.35 | 40,683 | -0.09(-0.42%) |
May 06, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 1,557 | +0.94(+4.59%) |
May 03, 2024 | 20.65 | 20.78 | 20.48 | 20.50 | 38,452 | -0.28(-1.35%) |
May 02, 2024 | 20.32 | 21.32 | 20.02 | 20.78 | 18,376 | -0.03(-0.13%) |