Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.21 | 21.69 | 20.93 | 21.68 | 266,614 | +0.66(+3.14%) |
Jul 19, 2024 | 21.56 | 21.74 | 20.86 | 21.02 | 224,016 | -0.43(-2.00%) |
Jul 18, 2024 | 22.50 | 22.50 | 21.11 | 21.45 | 273,627 | -1.06(-4.71%) |
Jul 17, 2024 | 22.57 | 23.30 | 22.39 | 22.51 | 450,945 | -0.26(-1.14%) |
Jul 16, 2024 | 21.16 | 22.93 | 20.95 | 22.77 | 534,038 | +1.97(+9.47%) |
Jul 15, 2024 | 20.85 | 21.21 | 20.34 | 20.80 | 271,090 | +0.08(+0.39%) |
Jul 12, 2024 | 21.47 | 21.47 | 20.64 | 20.72 | 238,493 | -0.25(-1.19%) |
Jul 11, 2024 | 20.04 | 21.12 | 18.70 | 20.97 | 623,672 | +1.66(+8.60%) |
Jul 10, 2024 | 19.17 | 19.45 | 18.72 | 19.31 | 431,858 | +0.12(+0.63%) |
Jul 09, 2024 | 20.44 | 20.73 | 19.02 | 19.19 | 503,179 | -1.26(-6.16%) |
Jul 08, 2024 | 20.07 | 20.90 | 19.72 | 20.45 | 233,964 | +0.45(+2.25%) |
Jul 05, 2024 | 19.78 | 20.13 | 19.64 | 20.00 | 190,736 | -0.03(-0.15%) |
Jul 03, 2024 | 20.36 | 20.37 | 19.63 | 20.03 | 166,746 | -0.20(-0.99%) |
Jul 02, 2024 | 20.93 | 21.14 | 20.07 | 20.23 | 274,748 | -0.56(-2.69%) |
Jul 01, 2024 | 21.40 | 21.61 | 20.48 | 20.79 | 213,173 | -0.64(-2.99%) |
Jun 28, 2024 | 20.61 | 21.57 | 20.44 | 21.43 | 548,701 | +0.93(+4.54%) |
Jun 27, 2024 | 21.58 | 21.83 | 20.40 | 20.50 | 294,739 | -0.99(-4.61%) |
Jun 26, 2024 | 21.28 | 21.95 | 21.10 | 21.49 | 306,484 | +0.13(+0.61%) |
Jun 25, 2024 | 21.43 | 21.66 | 20.94 | 21.36 | 338,462 | -0.15(-0.70%) |
Jun 24, 2024 | 21.24 | 21.90 | 20.63 | 21.51 | 543,601 | +0.51(+2.43%) |
Jun 21, 2024 | 20.85 | 21.33 | 20.43 | 21.00 | 656,531 | +0.17(+0.82%) |
Jun 20, 2024 | 19.83 | 20.96 | 19.50 | 20.83 | 324,578 | +0.87(+4.36%) |
Jun 18, 2024 | 20.22 | 20.63 | 19.63 | 19.96 | 420,126 | -0.29(-1.43%) |
Jun 17, 2024 | 20.49 | 20.94 | 20.08 | 20.25 | 435,563 | +0.05(+0.25%) |
Jun 14, 2024 | 20.25 | 20.40 | 19.90 | 20.20 | 167,400 | -0.34(-1.66%) |
Jun 13, 2024 | 21.77 | 22.09 | 20.36 | 20.54 | 199,430 | -1.23(-5.65%) |
Jun 12, 2024 | 22.38 | 22.67 | 21.66 | 21.77 | 363,171 | +0.36(+1.68%) |
Jun 11, 2024 | 21.19 | 21.56 | 20.86 | 21.41 | 267,985 | -0.11(-0.51%) |
Jun 10, 2024 | 19.97 | 21.60 | 19.83 | 21.52 | 412,332 | +1.22(+6.01%) |
Jun 07, 2024 | 20.34 | 20.95 | 20.23 | 20.30 | 197,578 | -0.46(-2.22%) |
Jun 06, 2024 | 21.40 | 21.49 | 20.55 | 20.76 | 168,553 | -0.78(-3.62%) |
Jun 05, 2024 | 21.10 | 21.54 | 20.58 | 21.54 | 237,720 | +0.63(+3.01%) |
Jun 04, 2024 | 21.12 | 21.53 | 20.49 | 20.91 | 192,557 | -0.35(-1.65%) |
Jun 03, 2024 | 21.73 | 21.80 | 20.75 | 21.26 | 214,910 | -0.22(-1.02%) |
May 31, 2024 | 21.91 | 22.35 | 21.17 | 21.48 | 253,789 | -0.27(-1.24%) |
May 30, 2024 | 21.61 | 22.14 | 21.61 | 21.75 | 218,772 | +0.16(+0.74%) |
May 29, 2024 | 21.63 | 22.00 | 21.21 | 21.59 | 296,696 | -0.54(-2.44%) |
May 28, 2024 | 21.87 | 22.18 | 21.39 | 22.13 | 475,565 | +0.41(+1.89%) |
May 24, 2024 | 21.36 | 21.92 | 20.87 | 21.72 | 237,623 | +0.63(+2.99%) |
May 23, 2024 | 21.82 | 22.15 | 20.89 | 21.09 | 374,038 | -0.79(-3.61%) |
May 22, 2024 | 21.54 | 22.41 | 21.54 | 21.88 | 278,708 | +0.20(+0.92%) |
May 21, 2024 | 21.67 | 21.81 | 21.25 | 21.68 | 235,167 | -0.15(-0.69%) |
May 20, 2024 | 21.87 | 22.18 | 21.50 | 21.83 | 314,950 | -0.13(-0.59%) |
May 17, 2024 | 22.02 | 22.11 | 21.63 | 21.96 | 246,695 | -0.01(-0.05%) |
May 16, 2024 | 22.90 | 22.90 | 21.84 | 21.97 | 451,157 | -1.02(-4.44%) |
May 15, 2024 | 22.79 | 23.10 | 22.17 | 22.99 | 466,777 | +0.56(+2.50%) |
May 14, 2024 | 21.09 | 22.55 | 21.08 | 22.43 | 647,784 | +1.77(+8.57%) |
May 13, 2024 | 20.66 | 21.30 | 20.39 | 20.66 | 642,522 | +1.12(+5.73%) |
May 10, 2024 | 17.90 | 20.89 | 17.70 | 19.54 | 1,692,948 | +1.53(+8.50%) |
May 09, 2024 | 17.83 | 18.14 | 17.21 | 18.01 | 511,432 | +0.07(+0.39%) |
May 08, 2024 | 18.30 | 18.30 | 17.15 | 17.94 | 588,065 | -0.66(-3.55%) |
May 07, 2024 | 18.17 | 18.64 | 18.00 | 18.60 | 241,682 | +0.45(+2.48%) |
May 06, 2024 | 18.23 | 18.50 | 17.85 | 18.15 | 388,718 | +0.12(+0.67%) |
May 03, 2024 | 18.46 | 18.79 | 17.62 | 18.03 | 374,382 | -0.13(-0.72%) |
May 02, 2024 | 17.79 | 18.33 | 17.34 | 18.16 | 359,076 | +0.68(+3.89%) |