Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 23.66 | 24.96 | 23.43 | 24.63 | 95,031 | +1.14(+4.85%) |
Jul 15, 2024 | 23.44 | 23.99 | 23.24 | 23.49 | 97,479 | -0.03(-0.13%) |
Jul 12, 2024 | 22.95 | 23.69 | 22.70 | 23.52 | 119,786 | +0.58(+2.53%) |
Jul 11, 2024 | 22.57 | 23.10 | 22.51 | 22.94 | 173,232 | +0.54(+2.41%) |
Jul 10, 2024 | 22.15 | 22.53 | 21.81 | 22.40 | 110,123 | +0.31(+1.40%) |
Jul 09, 2024 | 22.90 | 22.90 | 21.88 | 22.09 | 130,106 | -0.91(-3.96%) |
Jul 08, 2024 | 22.97 | 23.22 | 22.70 | 23.00 | 146,197 | +0.01(+0.04%) |
Jul 05, 2024 | 22.91 | 23.00 | 21.73 | 22.99 | 312,629 | +0.04(+0.17%) |
Jul 03, 2024 | 22.85 | 23.27 | 22.71 | 22.95 | 126,923 | +0.06(+0.26%) |
Jul 02, 2024 | 22.83 | 22.92 | 22.51 | 22.89 | 159,968 | -0.01(-0.04%) |
Jul 01, 2024 | 23.03 | 23.30 | 22.47 | 22.90 | 162,800 | -0.05(-0.22%) |
Jun 28, 2024 | 23.01 | 23.39 | 22.85 | 22.95 | 459,556 | +0.08(+0.35%) |
Jun 27, 2024 | 22.99 | 23.18 | 22.63 | 22.87 | 417,178 | -0.01(-0.04%) |
Jun 26, 2024 | 23.20 | 23.20 | 22.82 | 22.88 | 223,866 | -0.45(-1.92%) |
Jun 25, 2024 | 24.74 | 24.75 | 23.33 | 23.33 | 67,585 | -1.41(-5.71%) |
Jun 24, 2024 | 25.23 | 25.39 | 24.71 | 24.74 | 109,275 | -0.50(-1.97%) |
Jun 21, 2024 | 24.99 | 25.86 | 24.80 | 25.24 | 332,585 | +0.32(+1.28%) |
Jun 20, 2024 | 24.90 | 25.32 | 24.74 | 24.92 | 215,401 | -0.07(-0.28%) |
Jun 18, 2024 | 25.08 | 25.60 | 24.93 | 24.99 | 93,913 | -0.13(-0.51%) |
Jun 17, 2024 | 24.97 | 25.44 | 24.72 | 25.12 | 119,760 | -0.04(-0.16%) |
Jun 14, 2024 | 24.92 | 25.20 | 24.65 | 25.16 | 179,738 | +0.04(+0.16%) |
Jun 13, 2024 | 25.09 | 25.59 | 24.71 | 25.12 | 119,686 | -0.10(-0.39%) |
Jun 12, 2024 | 25.95 | 26.13 | 25.01 | 25.22 | 173,744 | -0.42(-1.63%) |
Jun 11, 2024 | 25.38 | 25.88 | 25.13 | 25.64 | 59,549 | +0.10(+0.39%) |
Jun 10, 2024 | 25.29 | 25.55 | 24.12 | 25.54 | 85,655 | -0.02(-0.08%) |
Jun 07, 2024 | 26.51 | 26.87 | 25.50 | 25.56 | 59,564 | -1.13(-4.25%) |
Jun 06, 2024 | 26.93 | 27.21 | 26.60 | 26.69 | 47,353 | -0.40(-1.47%) |
Jun 05, 2024 | 27.79 | 27.79 | 27.05 | 27.09 | 58,326 | -0.72(-2.58%) |
Jun 04, 2024 | 27.63 | 28.11 | 27.18 | 27.80 | 58,680 | +0.06(+0.22%) |
Jun 03, 2024 | 28.17 | 28.61 | 26.98 | 27.74 | 119,507 | -0.19(-0.68%) |
May 31, 2024 | 28.10 | 28.56 | 27.31 | 27.93 | 118,140 | -0.21(-0.74%) |
May 30, 2024 | 28.53 | 29.50 | 28.04 | 28.14 | 55,613 | -0.30(-1.05%) |
May 29, 2024 | 29.71 | 30.29 | 28.33 | 28.44 | 61,746 | -1.52(-5.08%) |
May 28, 2024 | 30.29 | 30.63 | 28.94 | 29.96 | 74,568 | -0.22(-0.72%) |
May 24, 2024 | 30.28 | 30.56 | 30.01 | 30.18 | 37,417 | +0.09(+0.30%) |
May 23, 2024 | 30.95 | 31.56 | 29.97 | 30.09 | 36,771 | -0.89(-2.86%) |
May 22, 2024 | 31.12 | 31.23 | 30.84 | 30.98 | 57,362 | -0.01(-0.03%) |
May 21, 2024 | 31.13 | 31.44 | 30.59 | 30.99 | 67,643 | -0.21(-0.67%) |
May 20, 2024 | 30.86 | 31.34 | 30.42 | 31.20 | 48,649 | +0.36(+1.16%) |
May 17, 2024 | 31.92 | 32.31 | 30.42 | 30.84 | 61,780 | -0.84(-2.64%) |
May 16, 2024 | 31.53 | 32.26 | 30.90 | 31.67 | 61,854 | +0.28(+0.89%) |
May 15, 2024 | 31.40 | 31.95 | 30.27 | 31.40 | 111,938 | +0.27(+0.86%) |
May 14, 2024 | 29.90 | 31.46 | 29.90 | 31.13 | 128,353 | +1.75(+5.96%) |
May 13, 2024 | 31.48 | 31.92 | 29.12 | 29.38 | 100,049 | -1.52(-4.93%) |
May 10, 2024 | 28.65 | 31.42 | 28.36 | 30.90 | 150,841 | +2.30(+8.03%) |
May 09, 2024 | 29.43 | 29.63 | 28.46 | 28.60 | 69,256 | -1.00(-3.39%) |
May 08, 2024 | 35.55 | 35.55 | 29.47 | 29.60 | 135,745 | -5.84(-16.47%) |
May 07, 2024 | 35.17 | 35.62 | 34.88 | 35.44 | 61,410 | +0.48(+1.37%) |
May 06, 2024 | 34.75 | 35.28 | 34.57 | 34.97 | 43,757 | +0.28(+0.80%) |
May 03, 2024 | 34.90 | 35.01 | 34.29 | 34.69 | 55,845 | -0.10(-0.29%) |
May 02, 2024 | 34.64 | 34.95 | 33.93 | 34.79 | 59,666 | +0.33(+0.95%) |