Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.17 | 23.71 | 23.17 | 23.55 | 226,759 | +0.38(+1.64%) |
Jul 19, 2024 | 22.97 | 23.26 | 22.86 | 23.17 | 139,557 | +0.25(+1.09%) |
Jul 18, 2024 | 22.77 | 23.21 | 22.75 | 22.92 | 211,019 | +0.10(+0.44%) |
Jul 17, 2024 | 22.43 | 23.10 | 22.43 | 22.82 | 349,675 | +0.19(+0.84%) |
Jul 16, 2024 | 22.19 | 22.71 | 22.19 | 22.63 | 250,709 | +0.54(+2.44%) |
Jul 15, 2024 | 22.00 | 22.33 | 21.87 | 22.09 | 370,889 | +0.15(+0.68%) |
Jul 12, 2024 | 22.07 | 22.30 | 21.90 | 21.94 | 226,406 | +0.00(+0.00%) |
Jul 11, 2024 | 21.67 | 22.23 | 21.63 | 21.94 | 310,605 | +0.52(+2.43%) |
Jul 10, 2024 | 21.39 | 21.45 | 21.23 | 21.42 | 217,628 | +0.12(+0.56%) |
Jul 09, 2024 | 21.96 | 21.96 | 21.04 | 21.30 | 300,637 | -0.64(-2.92%) |
Jul 08, 2024 | 21.40 | 22.04 | 21.40 | 21.94 | 375,745 | +0.55(+2.57%) |
Jul 05, 2024 | 21.25 | 21.43 | 21.08 | 21.39 | 322,256 | +0.05(+0.23%) |
Jul 03, 2024 | 21.49 | 21.71 | 21.34 | 21.34 | 134,814 | -0.42(-1.93%) |
Jul 02, 2024 | 21.29 | 21.86 | 21.23 | 21.76 | 250,008 | +0.42(+1.97%) |
Jul 01, 2024 | 21.31 | 21.37 | 21.01 | 21.34 | 319,397 | -0.02(-0.09%) |
Jun 28, 2024 | 21.69 | 21.71 | 20.71 | 21.36 | 1,575,111 | -0.14(-0.65%) |
Jun 27, 2024 | 21.61 | 21.75 | 21.31 | 21.50 | 207,263 | -0.08(-0.37%) |
Jun 26, 2024 | 21.72 | 21.96 | 21.57 | 21.58 | 240,297 | -0.23(-1.05%) |
Jun 25, 2024 | 21.51 | 21.92 | 21.33 | 21.81 | 291,306 | +0.34(+1.58%) |
Jun 24, 2024 | 21.47 | 21.80 | 21.34 | 21.47 | 336,184 | -0.04(-0.19%) |
Jun 21, 2024 | 20.99 | 21.61 | 20.69 | 21.51 | 678,798 | +0.81(+3.91%) |
Jun 20, 2024 | 20.19 | 20.84 | 20.01 | 20.70 | 339,089 | +0.35(+1.72%) |
Jun 18, 2024 | 20.36 | 20.44 | 20.15 | 20.35 | 336,476 | -0.08(-0.39%) |
Jun 17, 2024 | 20.20 | 20.50 | 19.98 | 20.43 | 233,126 | +0.06(+0.29%) |
Jun 14, 2024 | 19.98 | 20.64 | 19.98 | 20.37 | 311,453 | +0.19(+0.94%) |
Jun 13, 2024 | 20.81 | 20.81 | 19.94 | 20.18 | 314,014 | -0.75(-3.58%) |
Jun 12, 2024 | 21.04 | 21.51 | 20.88 | 20.93 | 536,569 | +0.24(+1.16%) |
Jun 11, 2024 | 19.91 | 20.96 | 19.85 | 20.69 | 384,535 | +0.69(+3.45%) |
Jun 10, 2024 | 19.64 | 20.14 | 19.44 | 20.00 | 395,071 | +0.09(+0.45%) |
Jun 07, 2024 | 19.50 | 20.08 | 19.47 | 19.91 | 428,968 | +0.24(+1.22%) |
Jun 06, 2024 | 19.21 | 19.84 | 19.20 | 19.67 | 257,876 | +0.41(+2.13%) |
Jun 05, 2024 | 19.03 | 19.36 | 18.92 | 19.26 | 260,718 | +0.33(+1.74%) |
Jun 04, 2024 | 18.50 | 18.93 | 18.42 | 18.93 | 113,092 | +0.26(+1.39%) |
Jun 03, 2024 | 18.65 | 18.70 | 18.32 | 18.67 | 143,548 | +0.10(+0.54%) |
May 31, 2024 | 18.44 | 18.60 | 18.26 | 18.57 | 389,976 | +0.17(+0.92%) |
May 30, 2024 | 18.93 | 18.93 | 18.33 | 18.40 | 137,393 | -0.49(-2.59%) |
May 29, 2024 | 18.85 | 19.09 | 18.78 | 18.89 | 207,289 | -0.22(-1.15%) |
May 28, 2024 | 19.14 | 19.25 | 18.98 | 19.11 | 176,207 | -0.05(-0.26%) |
May 24, 2024 | 19.00 | 19.24 | 18.86 | 19.16 | 141,724 | +0.17(+0.90%) |
May 23, 2024 | 19.00 | 19.21 | 18.83 | 18.99 | 147,911 | +0.05(+0.26%) |
May 22, 2024 | 18.99 | 19.05 | 18.74 | 18.94 | 299,762 | -0.08(-0.42%) |
May 21, 2024 | 18.77 | 19.59 | 18.76 | 19.02 | 358,055 | +0.17(+0.90%) |
May 20, 2024 | 17.97 | 18.87 | 17.97 | 18.85 | 255,954 | +0.85(+4.72%) |
May 17, 2024 | 17.54 | 18.00 | 17.50 | 18.00 | 154,106 | +0.49(+2.80%) |
May 16, 2024 | 17.28 | 17.60 | 17.21 | 17.51 | 115,711 | +0.17(+0.98%) |
May 15, 2024 | 17.30 | 17.58 | 17.14 | 17.34 | 164,846 | +0.20(+1.17%) |
May 14, 2024 | 16.80 | 17.30 | 16.77 | 17.14 | 202,708 | +0.41(+2.45%) |
May 13, 2024 | 16.77 | 16.83 | 16.49 | 16.73 | 201,982 | -0.01(-0.06%) |
May 10, 2024 | 16.74 | 17.02 | 16.58 | 16.74 | 252,713 | -0.04(-0.24%) |
May 09, 2024 | 17.54 | 17.54 | 16.75 | 16.78 | 246,298 | -0.84(-4.77%) |
May 08, 2024 | 16.83 | 18.24 | 16.73 | 17.62 | 285,383 | +0.36(+2.09%) |
May 07, 2024 | 17.37 | 17.56 | 17.20 | 17.26 | 176,577 | -0.11(-0.63%) |
May 06, 2024 | 17.29 | 17.44 | 17.27 | 17.37 | 74,460 | +0.14(+0.81%) |
May 03, 2024 | 17.31 | 17.37 | 17.08 | 17.23 | 149,364 | +0.15(+0.88%) |
May 02, 2024 | 17.02 | 17.14 | 16.88 | 17.08 | 255,873 | +0.16(+0.95%) |