Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 23.12 | 23.54 | 22.63 | 23.44 | 112,614 | +0.46(+2.00%) |
Jul 19, 2024 | 23.45 | 23.45 | 22.89 | 22.98 | 72,660 | -0.46(-1.96%) |
Jul 18, 2024 | 23.83 | 24.30 | 23.40 | 23.44 | 76,840 | -0.52(-2.17%) |
Jul 17, 2024 | 24.13 | 24.35 | 23.71 | 23.96 | 140,008 | -0.32(-1.32%) |
Jul 16, 2024 | 23.21 | 24.32 | 23.21 | 24.28 | 129,248 | +1.36(+5.93%) |
Jul 15, 2024 | 22.81 | 23.29 | 22.70 | 22.92 | 121,753 | +0.38(+1.69%) |
Jul 12, 2024 | 22.68 | 22.96 | 22.52 | 22.54 | 141,196 | +0.18(+0.81%) |
Jul 11, 2024 | 21.93 | 22.41 | 21.58 | 22.36 | 128,209 | +1.00(+4.68%) |
Jul 10, 2024 | 21.15 | 21.36 | 20.99 | 21.36 | 49,743 | +0.35(+1.67%) |
Jul 09, 2024 | 21.08 | 21.18 | 20.96 | 21.01 | 66,700 | -0.07(-0.33%) |
Jul 08, 2024 | 21.18 | 21.40 | 21.07 | 21.08 | 87,548 | +0.11(+0.52%) |
Jul 05, 2024 | 21.52 | 21.52 | 20.92 | 20.97 | 118,713 | -0.67(-3.10%) |
Jul 03, 2024 | 21.50 | 21.66 | 21.31 | 21.64 | 35,677 | +0.19(+0.89%) |
Jul 02, 2024 | 21.60 | 21.73 | 21.39 | 21.45 | 57,924 | -0.11(-0.51%) |
Jul 01, 2024 | 22.06 | 22.06 | 21.36 | 21.56 | 75,409 | -0.42(-1.91%) |
Jun 28, 2024 | 22.10 | 22.21 | 21.84 | 21.98 | 443,807 | +0.15(+0.69%) |
Jun 27, 2024 | 21.95 | 22.05 | 21.67 | 21.83 | 88,544 | -0.01(-0.05%) |
Jun 26, 2024 | 21.31 | 21.87 | 21.21 | 21.84 | 66,437 | +0.41(+1.91%) |
Jun 25, 2024 | 21.45 | 21.51 | 21.21 | 21.43 | 58,381 | -0.01(-0.05%) |
Jun 24, 2024 | 21.70 | 21.87 | 21.34 | 21.44 | 99,990 | -0.26(-1.20%) |
Jun 21, 2024 | 21.78 | 22.00 | 21.66 | 21.70 | 169,145 | +0.03(+0.14%) |
Jun 20, 2024 | 21.96 | 22.12 | 21.61 | 21.67 | 68,801 | -0.42(-1.90%) |
Jun 18, 2024 | 22.24 | 22.27 | 21.98 | 22.09 | 51,951 | -0.07(-0.32%) |
Jun 17, 2024 | 21.80 | 22.17 | 20.97 | 22.16 | 67,134 | +0.19(+0.86%) |
Jun 14, 2024 | 22.06 | 22.06 | 21.84 | 21.97 | 74,224 | -0.48(-2.14%) |
Jun 13, 2024 | 22.36 | 22.45 | 22.08 | 22.45 | 66,051 | +0.01(+0.04%) |
Jun 12, 2024 | 22.54 | 22.73 | 22.12 | 22.44 | 77,276 | +0.57(+2.61%) |
Jun 11, 2024 | 21.86 | 21.99 | 21.00 | 21.87 | 70,241 | -0.19(-0.86%) |
Jun 10, 2024 | 21.67 | 22.10 | 21.56 | 22.06 | 57,702 | +0.16(+0.73%) |
Jun 07, 2024 | 21.67 | 22.03 | 21.67 | 21.90 | 116,229 | +0.05(+0.23%) |
Jun 06, 2024 | 22.23 | 22.23 | 21.82 | 21.85 | 44,678 | -0.41(-1.84%) |
Jun 05, 2024 | 22.04 | 22.27 | 21.74 | 22.26 | 54,869 | +0.29(+1.32%) |
Jun 04, 2024 | 22.41 | 22.44 | 21.92 | 21.97 | 68,909 | -0.52(-2.31%) |
Jun 03, 2024 | 23.16 | 23.16 | 22.46 | 22.49 | 68,595 | -0.43(-1.88%) |
May 31, 2024 | 22.89 | 23.11 | 22.56 | 22.92 | 103,662 | +0.10(+0.44%) |
May 30, 2024 | 22.56 | 22.96 | 22.43 | 22.82 | 81,381 | +0.48(+2.15%) |
May 29, 2024 | 22.58 | 22.82 | 22.27 | 22.34 | 77,696 | -0.57(-2.49%) |
May 28, 2024 | 22.51 | 23.21 | 22.49 | 22.91 | 78,652 | +0.50(+2.23%) |
May 24, 2024 | 22.44 | 22.69 | 22.17 | 22.41 | 116,696 | +0.03(+0.13%) |
May 23, 2024 | 22.56 | 22.56 | 22.04 | 22.38 | 170,379 | -0.24(-1.06%) |
May 22, 2024 | 22.95 | 22.95 | 22.28 | 22.62 | 127,201 | +0.07(+0.31%) |
May 21, 2024 | 22.53 | 22.64 | 22.42 | 22.55 | 55,156 | -0.09(-0.40%) |
May 20, 2024 | 22.45 | 22.92 | 22.40 | 22.64 | 69,823 | +0.08(+0.35%) |
May 17, 2024 | 22.67 | 22.71 | 22.44 | 22.56 | 83,834 | +0.05(+0.22%) |
May 16, 2024 | 22.52 | 22.79 | 22.34 | 22.51 | 128,294 | -0.11(-0.49%) |
May 15, 2024 | 23.00 | 23.00 | 22.57 | 22.62 | 88,109 | -0.22(-0.96%) |
May 14, 2024 | 22.64 | 22.90 | 22.48 | 22.84 | 89,453 | +0.45(+2.01%) |
May 13, 2024 | 22.58 | 22.74 | 22.08 | 22.39 | 104,444 | +0.06(+0.27%) |
May 10, 2024 | 22.56 | 22.86 | 22.31 | 22.33 | 74,949 | -0.25(-1.11%) |
May 09, 2024 | 22.62 | 22.62 | 21.87 | 22.58 | 116,943 | -0.16(-0.70%) |
May 08, 2024 | 20.52 | 22.86 | 19.62 | 22.74 | 210,855 | +0.58(+2.62%) |
May 07, 2024 | 21.90 | 22.65 | 21.84 | 22.16 | 87,641 | +0.31(+1.42%) |
May 06, 2024 | 21.99 | 22.21 | 21.81 | 21.85 | 169,430 | -0.04(-0.18%) |
May 03, 2024 | 22.11 | 22.11 | 21.75 | 21.89 | 63,049 | +0.18(+0.83%) |
May 02, 2024 | 21.35 | 21.74 | 21.11 | 21.71 | 101,283 | +0.72(+3.43%) |