Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.94 | 24.06 | 23.10 | 23.18 | 744,307 | -0.75(-3.13%) |
Jul 18, 2024 | 24.90 | 25.67 | 23.51 | 23.93 | 876,837 | -1.35(-5.34%) |
Jul 17, 2024 | 25.07 | 25.80 | 25.00 | 25.28 | 886,566 | -0.28(-1.10%) |
Jul 16, 2024 | 22.83 | 25.74 | 22.83 | 25.56 | 1,658,400 | +2.97(+13.15%) |
Jul 15, 2024 | 22.95 | 23.11 | 22.56 | 22.59 | 766,676 | -0.16(-0.70%) |
Jul 12, 2024 | 22.98 | 23.25 | 22.40 | 22.75 | 665,377 | +0.18(+0.80%) |
Jul 11, 2024 | 22.15 | 23.01 | 22.15 | 22.57 | 701,207 | +1.06(+4.93%) |
Jul 10, 2024 | 21.70 | 21.70 | 21.18 | 21.51 | 515,254 | +0.24(+1.13%) |
Jul 09, 2024 | 21.63 | 21.66 | 20.69 | 21.27 | 616,672 | -0.43(-1.98%) |
Jul 08, 2024 | 21.67 | 21.92 | 21.42 | 21.70 | 864,873 | +0.17(+0.79%) |
Jul 05, 2024 | 21.30 | 21.60 | 20.96 | 21.53 | 342,991 | +0.06(+0.28%) |
Jul 03, 2024 | 21.46 | 21.82 | 21.28 | 21.47 | 303,128 | +0.21(+0.99%) |
Jul 02, 2024 | 21.37 | 21.73 | 21.10 | 21.26 | 656,348 | -0.07(-0.33%) |
Jul 01, 2024 | 21.59 | 22.11 | 21.18 | 21.33 | 758,916 | -0.34(-1.57%) |
Jun 28, 2024 | 22.10 | 22.12 | 21.13 | 21.67 | 1,632,046 | -0.32(-1.46%) |
Jun 27, 2024 | 22.66 | 22.93 | 21.97 | 21.99 | 879,089 | -0.51(-2.27%) |
Jun 26, 2024 | 22.55 | 22.83 | 22.20 | 22.50 | 660,114 | -0.23(-1.01%) |
Jun 25, 2024 | 22.86 | 23.09 | 22.61 | 22.73 | 669,322 | -0.21(-0.92%) |
Jun 24, 2024 | 22.63 | 23.23 | 22.63 | 22.94 | 835,711 | +0.40(+1.77%) |
Jun 21, 2024 | 21.85 | 22.55 | 21.81 | 22.54 | 3,307,731 | +0.78(+3.58%) |
Jun 20, 2024 | 21.22 | 21.98 | 20.85 | 21.76 | 617,775 | +0.35(+1.63%) |
Jun 18, 2024 | 21.36 | 21.43 | 20.90 | 21.41 | 579,213 | +0.03(+0.14%) |
Jun 17, 2024 | 20.85 | 21.42 | 20.52 | 21.38 | 807,935 | +0.41(+1.96%) |
Jun 14, 2024 | 21.28 | 21.47 | 20.69 | 20.97 | 915,892 | -0.82(-3.76%) |
Jun 13, 2024 | 21.97 | 22.14 | 21.47 | 21.79 | 641,935 | -0.28(-1.27%) |
Jun 12, 2024 | 22.12 | 22.67 | 21.68 | 22.07 | 845,222 | +0.78(+3.66%) |
Jun 11, 2024 | 20.59 | 21.33 | 20.59 | 21.29 | 558,635 | +0.41(+1.96%) |
Jun 10, 2024 | 20.21 | 20.90 | 19.86 | 20.88 | 769,418 | +0.23(+1.11%) |
Jun 07, 2024 | 20.97 | 21.09 | 20.56 | 20.65 | 470,343 | -0.76(-3.55%) |
Jun 06, 2024 | 21.55 | 21.76 | 21.40 | 21.41 | 522,827 | -0.40(-1.83%) |
Jun 05, 2024 | 21.48 | 22.17 | 21.28 | 21.81 | 573,763 | +0.52(+2.44%) |
Jun 04, 2024 | 21.03 | 21.68 | 20.89 | 21.29 | 478,267 | +0.14(+0.66%) |
Jun 03, 2024 | 21.31 | 21.61 | 20.82 | 21.15 | 613,217 | +0.40(+1.93%) |
May 31, 2024 | 21.10 | 21.40 | 20.69 | 20.75 | 771,387 | -0.24(-1.14%) |
May 30, 2024 | 21.05 | 21.42 | 20.72 | 20.99 | 609,413 | +0.20(+0.96%) |
May 29, 2024 | 20.88 | 20.92 | 20.45 | 20.79 | 772,760 | -0.66(-3.08%) |
May 28, 2024 | 21.00 | 21.58 | 20.43 | 21.45 | 643,124 | +0.65(+3.12%) |
May 24, 2024 | 21.06 | 21.07 | 20.71 | 20.80 | 460,682 | -0.04(-0.19%) |
May 23, 2024 | 21.62 | 21.62 | 20.39 | 20.84 | 736,441 | -0.78(-3.61%) |
May 22, 2024 | 21.66 | 22.03 | 21.56 | 21.62 | 635,498 | -0.16(-0.73%) |
May 21, 2024 | 22.24 | 22.41 | 21.75 | 21.78 | 688,902 | -0.52(-2.33%) |
May 20, 2024 | 22.85 | 22.85 | 22.18 | 22.30 | 562,899 | -0.58(-2.53%) |
May 17, 2024 | 23.44 | 23.47 | 22.85 | 22.88 | 628,696 | -0.52(-2.22%) |
May 16, 2024 | 23.56 | 23.89 | 23.25 | 23.40 | 659,169 | -0.15(-0.64%) |
May 15, 2024 | 23.73 | 23.85 | 22.87 | 23.55 | 737,880 | +0.53(+2.30%) |
May 14, 2024 | 22.95 | 23.57 | 22.77 | 23.02 | 1,117,896 | +0.52(+2.31%) |
May 13, 2024 | 21.54 | 22.96 | 21.54 | 22.50 | 1,346,318 | +1.13(+5.29%) |
May 10, 2024 | 20.77 | 21.51 | 20.72 | 21.37 | 1,054,502 | +0.74(+3.59%) |
May 09, 2024 | 20.12 | 20.86 | 19.84 | 20.63 | 746,995 | +0.51(+2.53%) |
May 08, 2024 | 21.68 | 21.68 | 19.78 | 20.12 | 955,094 | -0.91(-4.33%) |
May 07, 2024 | 20.94 | 21.16 | 20.65 | 21.03 | 752,942 | +0.11(+0.53%) |
May 06, 2024 | 20.39 | 21.16 | 20.39 | 20.92 | 515,522 | +0.57(+2.80%) |
May 03, 2024 | 21.00 | 21.24 | 20.29 | 20.35 | 463,840 | +0.16(+0.79%) |
May 02, 2024 | 20.21 | 20.54 | 19.71 | 20.19 | 509,005 | +0.06(+0.30%) |