Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.98 | 23.50 | 22.81 | 23.41 | 1,021,359 | -0.06(-0.26%) |
Jul 18, 2024 | 23.62 | 23.72 | 23.19 | 23.47 | 2,013,737 | -0.18(-0.76%) |
Jul 17, 2024 | 24.39 | 24.45 | 23.64 | 23.65 | 754,623 | -0.66(-2.71%) |
Jul 16, 2024 | 24.22 | 24.50 | 24.09 | 24.31 | 589,148 | +0.29(+1.21%) |
Jul 15, 2024 | 24.27 | 24.34 | 23.80 | 24.02 | 745,626 | +0.00(+0.00%) |
Jul 12, 2024 | 23.62 | 24.08 | 23.60 | 24.02 | 418,644 | +0.14(+0.59%) |
Jul 11, 2024 | 23.76 | 24.03 | 22.97 | 23.88 | 633,462 | +0.57(+2.45%) |
Jul 10, 2024 | 23.00 | 23.44 | 22.92 | 23.31 | 390,431 | +0.51(+2.24%) |
Jul 09, 2024 | 22.81 | 23.06 | 22.71 | 22.80 | 374,502 | -0.02(-0.09%) |
Jul 08, 2024 | 22.50 | 22.84 | 22.35 | 22.82 | 318,194 | +0.23(+1.02%) |
Jul 05, 2024 | 22.40 | 22.88 | 22.27 | 22.59 | 581,372 | +0.33(+1.48%) |
Jul 04, 2024 | 21.93 | 22.40 | 21.90 | 22.26 | 222,254 | +0.29(+1.32%) |
Jul 03, 2024 | 21.68 | 22.20 | 21.60 | 21.97 | 409,485 | +0.67(+3.15%) |
Jul 02, 2024 | 21.25 | 21.60 | 20.99 | 21.30 | 960,420 | -0.16(-0.75%) |
Jun 28, 2024 | 21.46 | 0 | -0.15(-0.69%) | |||
Jun 27, 2024 | 21.90 | 22.03 | 21.61 | 21.61 | 406,093 | -0.10(-0.46%) |
Jun 26, 2024 | 21.24 | 21.73 | 21.23 | 21.71 | 500,503 | +0.38(+1.78%) |
Jun 25, 2024 | 21.33 | 21.45 | 21.16 | 21.33 | 331,429 | -0.11(-0.51%) |
Jun 24, 2024 | 21.63 | 21.80 | 21.21 | 21.44 | 457,906 | -0.11(-0.51%) |
Jun 21, 2024 | 21.66 | 21.72 | 21.33 | 21.55 | 1,661,978 | -0.20(-0.92%) |
Jun 20, 2024 | 21.47 | 21.80 | 21.38 | 21.75 | 563,570 | +0.39(+1.83%) |
Jun 19, 2024 | 21.20 | 21.39 | 21.20 | 21.36 | 161,866 | +0.12(+0.56%) |
Jun 18, 2024 | 20.90 | 21.43 | 20.90 | 21.24 | 489,311 | +0.23(+1.09%) |
Jun 17, 2024 | 20.93 | 21.11 | 20.65 | 21.01 | 446,914 | +0.01(+0.05%) |
Jun 14, 2024 | 21.13 | 21.24 | 20.80 | 21.00 | 579,393 | +0.06(+0.29%) |
Jun 13, 2024 | 21.69 | 21.98 | 20.88 | 20.94 | 620,830 | -0.95(-4.34%) |
Jun 12, 2024 | 22.06 | 22.30 | 21.75 | 21.89 | 474,036 | +0.01(+0.05%) |
Jun 11, 2024 | 22.04 | 22.19 | 21.73 | 21.88 | 1,140,265 | -0.33(-1.49%) |
Jun 10, 2024 | 22.08 | 22.30 | 21.76 | 22.21 | 823,443 | +0.23(+1.05%) |
Jun 07, 2024 | 22.51 | 22.55 | 21.87 | 21.98 | 1,028,733 | -1.16(-5.01%) |
Jun 06, 2024 | 22.85 | 23.27 | 22.79 | 23.14 | 643,678 | +0.32(+1.40%) |
Jun 05, 2024 | 22.44 | 22.85 | 22.36 | 22.82 | 713,849 | +0.44(+1.97%) |
Jun 04, 2024 | 22.69 | 22.71 | 22.05 | 22.38 | 498,590 | -0.70(-3.03%) |
Jun 03, 2024 | 22.90 | 23.09 | 22.77 | 23.08 | 362,834 | +0.29(+1.27%) |
May 31, 2024 | 23.10 | 23.23 | 22.55 | 22.79 | 903,138 | -0.21(-0.91%) |
May 30, 2024 | 22.97 | 23.30 | 22.95 | 23.00 | 647,470 | +0.00(+0.00%) |
May 29, 2024 | 23.10 | 23.39 | 22.95 | 23.00 | 311,851 | -0.34(-1.46%) |
May 28, 2024 | 23.05 | 23.47 | 22.95 | 23.34 | 469,275 | +0.38(+1.66%) |
May 27, 2024 | 22.82 | 23.00 | 22.76 | 22.96 | 124,119 | +0.30(+1.32%) |
May 24, 2024 | 22.86 | 23.02 | 22.58 | 22.66 | 640,289 | -0.06(-0.26%) |
May 23, 2024 | 22.48 | 22.93 | 22.35 | 22.72 | 1,768,660 | +0.10(+0.44%) |
May 22, 2024 | 23.29 | 23.36 | 22.50 | 22.62 | 797,149 | -0.94(-3.99%) |
May 21, 2024 | 23.28 | 23.60 | 23.13 | 23.56 | 999,676 | +0.30(+1.29%) |
May 17, 2024 | 23.26 | 0 | +1.10(+4.96%) | |||
May 16, 2024 | 21.84 | 22.28 | 21.67 | 22.16 | 738,906 | +0.21(+0.96%) |
May 15, 2024 | 21.69 | 22.04 | 21.38 | 21.95 | 507,436 | +0.42(+1.95%) |
May 14, 2024 | 21.25 | 21.55 | 21.11 | 21.53 | 413,968 | +0.42(+1.99%) |
May 13, 2024 | 21.37 | 21.48 | 20.99 | 21.11 | 572,657 | -0.31(-1.45%) |
May 10, 2024 | 21.64 | 21.73 | 21.35 | 21.42 | 856,102 | -0.03(-0.14%) |
May 09, 2024 | 21.14 | 21.56 | 21.13 | 21.45 | 793,019 | +0.40(+1.90%) |
May 08, 2024 | 20.87 | 21.36 | 20.81 | 21.05 | 646,243 | +0.06(+0.29%) |
May 07, 2024 | 20.86 | 21.13 | 20.78 | 20.99 | 474,211 | +0.12(+0.57%) |
May 06, 2024 | 20.96 | 21.17 | 20.78 | 20.87 | 453,075 | +0.33(+1.61%) |
May 03, 2024 | 20.44 | 20.65 | 20.21 | 20.54 | 493,675 | +0.09(+0.44%) |
May 02, 2024 | 20.30 | 20.67 | 20.21 | 20.45 | 500,953 | -0.14(-0.68%) |