Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.63 | 23.21 | 22.09 | 23.17 | 119,141 | +0.54(+2.39%) |
Jul 19, 2024 | 23.05 | 23.43 | 22.60 | 22.63 | 131,080 | -0.35(-1.52%) |
Jul 18, 2024 | 23.17 | 23.90 | 22.64 | 22.98 | 177,403 | -0.54(-2.30%) |
Jul 17, 2024 | 22.93 | 24.44 | 22.93 | 23.52 | 228,555 | +0.39(+1.69%) |
Jul 16, 2024 | 21.71 | 23.16 | 21.71 | 23.13 | 169,171 | +1.80(+8.44%) |
Jul 15, 2024 | 21.25 | 21.67 | 21.09 | 21.33 | 143,332 | +0.43(+2.06%) |
Jul 12, 2024 | 21.31 | 21.37 | 20.66 | 20.90 | 158,762 | +0.02(+0.10%) |
Jul 11, 2024 | 19.98 | 20.98 | 19.48 | 20.88 | 136,521 | +1.55(+8.02%) |
Jul 10, 2024 | 19.23 | 19.41 | 18.89 | 19.33 | 104,622 | +0.25(+1.31%) |
Jul 09, 2024 | 19.25 | 19.68 | 18.93 | 19.08 | 81,120 | -0.27(-1.40%) |
Jul 08, 2024 | 19.35 | 19.59 | 19.01 | 19.35 | 73,985 | +0.08(+0.42%) |
Jul 05, 2024 | 19.59 | 19.79 | 19.14 | 19.27 | 87,692 | -0.41(-2.08%) |
Jul 03, 2024 | 19.99 | 20.92 | 19.45 | 19.68 | 62,618 | -0.18(-0.91%) |
Jul 02, 2024 | 19.52 | 20.03 | 19.28 | 19.86 | 96,227 | +0.44(+2.27%) |
Jul 01, 2024 | 19.70 | 19.97 | 19.04 | 19.42 | 139,150 | -0.24(-1.22%) |
Jun 28, 2024 | 19.48 | 19.79 | 19.17 | 19.66 | 445,389 | +0.36(+1.87%) |
Jun 27, 2024 | 19.41 | 19.41 | 18.86 | 19.30 | 116,515 | -0.03(-0.16%) |
Jun 26, 2024 | 18.77 | 19.37 | 18.64 | 19.33 | 126,604 | +0.27(+1.42%) |
Jun 25, 2024 | 20.15 | 20.22 | 19.00 | 19.06 | 140,910 | -1.31(-6.43%) |
Jun 24, 2024 | 20.89 | 21.23 | 20.37 | 20.37 | 150,917 | -0.41(-1.97%) |
Jun 21, 2024 | 21.11 | 21.16 | 20.15 | 20.78 | 807,775 | -0.24(-1.14%) |
Jun 20, 2024 | 19.62 | 21.04 | 19.62 | 21.02 | 225,489 | +1.18(+5.95%) |
Jun 18, 2024 | 19.49 | 19.89 | 19.38 | 19.84 | 155,572 | +0.25(+1.28%) |
Jun 17, 2024 | 19.45 | 19.59 | 19.04 | 19.59 | 107,343 | +0.03(+0.15%) |
Jun 14, 2024 | 19.42 | 19.65 | 19.07 | 19.56 | 124,261 | -0.27(-1.36%) |
Jun 13, 2024 | 20.44 | 20.44 | 19.48 | 19.83 | 139,324 | -0.59(-2.89%) |
Jun 12, 2024 | 20.75 | 21.61 | 20.32 | 20.42 | 169,789 | +0.50(+2.51%) |
Jun 11, 2024 | 19.64 | 19.92 | 19.10 | 19.92 | 165,100 | +0.08(+0.40%) |
Jun 10, 2024 | 20.00 | 20.15 | 19.58 | 19.84 | 142,306 | -0.45(-2.22%) |
Jun 07, 2024 | 20.02 | 20.52 | 19.76 | 20.29 | 143,254 | -0.05(-0.25%) |
Jun 06, 2024 | 20.63 | 20.73 | 20.11 | 20.34 | 131,994 | -0.50(-2.40%) |
Jun 05, 2024 | 20.57 | 20.91 | 20.20 | 20.84 | 111,803 | +0.48(+2.36%) |
Jun 04, 2024 | 20.09 | 20.38 | 19.90 | 20.36 | 230,263 | +0.01(+0.05%) |
Jun 03, 2024 | 21.93 | 21.95 | 20.33 | 20.35 | 167,418 | -1.23(-5.70%) |
May 31, 2024 | 21.90 | 22.02 | 21.49 | 21.58 | 259,799 | -0.22(-1.01%) |
May 30, 2024 | 21.93 | 22.09 | 21.63 | 21.80 | 180,712 | +0.23(+1.07%) |
May 29, 2024 | 21.54 | 21.88 | 21.49 | 21.57 | 124,161 | -0.52(-2.35%) |
May 28, 2024 | 21.87 | 22.31 | 21.80 | 22.09 | 164,409 | +0.35(+1.61%) |
May 24, 2024 | 21.79 | 21.93 | 21.57 | 21.74 | 179,593 | +0.03(+0.14%) |
May 23, 2024 | 22.11 | 22.74 | 21.59 | 21.71 | 215,918 | -0.32(-1.45%) |
May 22, 2024 | 22.56 | 22.60 | 21.83 | 22.03 | 189,073 | -0.65(-2.87%) |
May 21, 2024 | 22.24 | 22.73 | 22.12 | 22.68 | 188,069 | +0.32(+1.45%) |
May 20, 2024 | 24.93 | 24.93 | 22.27 | 22.36 | 224,435 | -2.61(-10.44%) |
May 17, 2024 | 25.21 | 25.33 | 24.69 | 24.96 | 167,942 | -0.10(-0.40%) |
May 16, 2024 | 25.31 | 25.37 | 24.98 | 25.06 | 132,251 | -0.36(-1.42%) |
May 15, 2024 | 25.69 | 25.93 | 25.14 | 25.42 | 196,164 | -0.11(-0.43%) |
May 14, 2024 | 27.41 | 27.41 | 25.44 | 25.53 | 162,714 | -1.24(-4.63%) |
May 13, 2024 | 26.76 | 27.20 | 26.14 | 26.77 | 336,366 | +0.31(+1.17%) |
May 10, 2024 | 26.35 | 26.50 | 25.75 | 26.46 | 257,022 | +0.01(+0.04%) |
May 09, 2024 | 25.24 | 26.55 | 25.10 | 26.45 | 230,179 | +1.14(+4.50%) |
May 08, 2024 | 24.50 | 25.64 | 24.43 | 25.31 | 213,493 | +0.27(+1.08%) |
May 07, 2024 | 28.00 | 28.64 | 24.78 | 25.04 | 386,435 | -0.29(-1.14%) |
May 06, 2024 | 25.09 | 25.47 | 24.89 | 25.33 | 196,248 | +0.38(+1.52%) |
May 03, 2024 | 25.38 | 25.59 | 24.80 | 24.95 | 146,920 | +0.24(+0.97%) |
May 02, 2024 | 24.66 | 24.79 | 24.28 | 24.71 | 124,507 | +0.43(+1.77%) |