Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 25.62 | 26.66 | 25.53 | 26.55 | 273,029 | +1.25(+4.94%) |
Jul 15, 2024 | 24.78 | 25.55 | 24.55 | 25.30 | 196,795 | +0.98(+4.03%) |
Jul 12, 2024 | 24.28 | 24.46 | 24.00 | 24.32 | 424,855 | +0.29(+1.21%) |
Jul 11, 2024 | 23.63 | 24.16 | 23.12 | 24.03 | 229,018 | +1.03(+4.48%) |
Jul 10, 2024 | 22.54 | 23.01 | 22.44 | 23.00 | 86,889 | +0.55(+2.45%) |
Jul 09, 2024 | 22.26 | 22.55 | 22.13 | 22.45 | 100,165 | +0.17(+0.76%) |
Jul 08, 2024 | 22.41 | 22.58 | 22.11 | 22.28 | 108,378 | +0.09(+0.41%) |
Jul 05, 2024 | 22.21 | 22.42 | 21.96 | 22.19 | 132,258 | -0.08(-0.36%) |
Jul 03, 2024 | 22.81 | 22.89 | 22.27 | 22.27 | 55,661 | -0.47(-2.07%) |
Jul 02, 2024 | 22.47 | 22.78 | 22.47 | 22.74 | 90,073 | +0.22(+0.98%) |
Jul 01, 2024 | 23.06 | 23.06 | 22.50 | 22.52 | 151,182 | -0.44(-1.92%) |
Jun 28, 2024 | 22.38 | 23.11 | 22.37 | 22.96 | 796,226 | +0.74(+3.33%) |
Jun 27, 2024 | 21.79 | 22.27 | 21.79 | 22.22 | 108,850 | +0.48(+2.21%) |
Jun 26, 2024 | 21.27 | 21.88 | 21.27 | 21.74 | 167,501 | +0.27(+1.26%) |
Jun 25, 2024 | 21.66 | 21.91 | 21.47 | 21.47 | 146,987 | -0.35(-1.60%) |
Jun 24, 2024 | 21.69 | 22.04 | 21.64 | 21.82 | 125,763 | +0.31(+1.44%) |
Jun 21, 2024 | 21.52 | 21.62 | 21.45 | 21.51 | 520,464 | -0.04(-0.19%) |
Jun 20, 2024 | 21.50 | 21.78 | 21.50 | 21.55 | 84,035 | -0.09(-0.42%) |
Jun 18, 2024 | 21.72 | 21.92 | 21.62 | 21.64 | 103,344 | -0.07(-0.32%) |
Jun 17, 2024 | 21.30 | 21.76 | 21.30 | 21.71 | 125,902 | +0.23(+1.07%) |
Jun 14, 2024 | 21.55 | 21.66 | 21.34 | 21.48 | 149,051 | -0.54(-2.45%) |
Jun 13, 2024 | 22.10 | 22.15 | 21.81 | 22.02 | 99,216 | -0.26(-1.17%) |
Jun 12, 2024 | 22.31 | 22.74 | 22.10 | 22.28 | 139,848 | +0.63(+2.91%) |
Jun 11, 2024 | 21.52 | 21.77 | 21.48 | 21.65 | 161,569 | -0.15(-0.69%) |
Jun 10, 2024 | 22.13 | 22.14 | 21.79 | 21.80 | 171,918 | -0.57(-2.55%) |
Jun 07, 2024 | 22.09 | 22.41 | 22.09 | 22.37 | 118,997 | -0.06(-0.27%) |
Jun 06, 2024 | 22.34 | 22.46 | 22.25 | 22.43 | 132,269 | -0.04(-0.18%) |
Jun 05, 2024 | 22.48 | 22.52 | 22.21 | 22.47 | 112,706 | +0.20(+0.90%) |
Jun 04, 2024 | 22.42 | 22.55 | 22.22 | 22.27 | 137,441 | -0.38(-1.68%) |
Jun 03, 2024 | 22.85 | 22.85 | 22.34 | 22.65 | 149,889 | +0.06(+0.27%) |
May 31, 2024 | 22.74 | 22.92 | 22.49 | 22.59 | 204,420 | -0.07(-0.31%) |
May 30, 2024 | 22.32 | 22.77 | 22.12 | 22.66 | 133,294 | +0.62(+2.81%) |
May 29, 2024 | 22.45 | 22.45 | 22.01 | 22.04 | 188,184 | -0.87(-3.80%) |
May 28, 2024 | 22.91 | 23.00 | 22.80 | 22.91 | 186,872 | +0.02(+0.09%) |
May 24, 2024 | 22.88 | 23.01 | 22.70 | 22.89 | 190,898 | +0.26(+1.15%) |
May 23, 2024 | 22.87 | 22.87 | 22.33 | 22.63 | 186,028 | -0.19(-0.83%) |
May 22, 2024 | 23.07 | 23.14 | 22.77 | 22.82 | 240,555 | -0.30(-1.30%) |
May 21, 2024 | 22.99 | 23.27 | 22.99 | 23.12 | 68,438 | +0.01(+0.04%) |
May 20, 2024 | 23.27 | 23.37 | 23.06 | 23.11 | 166,673 | -0.19(-0.82%) |
May 17, 2024 | 23.18 | 23.49 | 23.15 | 23.30 | 175,577 | +0.26(+1.13%) |
May 16, 2024 | 22.88 | 23.11 | 22.61 | 23.04 | 199,219 | +0.09(+0.39%) |
May 15, 2024 | 22.99 | 23.18 | 22.61 | 22.95 | 201,058 | +0.19(+0.83%) |
May 14, 2024 | 22.96 | 23.00 | 22.52 | 22.76 | 113,808 | +0.06(+0.26%) |
May 13, 2024 | 22.91 | 23.09 | 22.69 | 22.70 | 99,836 | -0.17(-0.74%) |
May 10, 2024 | 23.11 | 23.20 | 22.78 | 22.87 | 110,822 | -0.18(-0.78%) |
May 09, 2024 | 22.86 | 23.07 | 22.70 | 23.05 | 117,006 | +0.22(+0.96%) |
May 08, 2024 | 22.62 | 22.84 | 22.54 | 22.83 | 126,843 | +0.00(+0.00%) |
May 07, 2024 | 22.83 | 23.07 | 22.72 | 22.83 | 150,725 | +0.12(+0.53%) |
May 06, 2024 | 23.07 | 23.34 | 22.68 | 22.71 | 118,461 | -0.54(-2.32%) |
May 03, 2024 | 23.30 | 23.32 | 23.02 | 23.25 | 142,051 | +0.25(+1.09%) |
May 02, 2024 | 22.93 | 23.18 | 22.76 | 23.00 | 176,326 | +0.20(+0.88%) |