Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 23.38 | 24.06 | 23.14 | 23.88 | 884,501 | +0.35(+1.49%) |
Jul 22, 2024 | 21.62 | 23.70 | 21.25 | 23.53 | 3,221,938 | +2.07(+9.65%) |
Jul 19, 2024 | 21.89 | 22.15 | 21.23 | 21.46 | 627,400 | -0.32(-1.47%) |
Jul 18, 2024 | 22.72 | 23.17 | 21.67 | 21.78 | 825,050 | -1.23(-5.35%) |
Jul 17, 2024 | 23.71 | 24.10 | 22.85 | 23.01 | 722,827 | -0.93(-3.88%) |
Jul 16, 2024 | 23.66 | 24.07 | 23.39 | 23.94 | 1,197,664 | +0.61(+2.61%) |
Jul 15, 2024 | 22.95 | 23.45 | 22.75 | 23.33 | 1,155,758 | +0.47(+2.06%) |
Jul 12, 2024 | 23.63 | 23.63 | 22.61 | 22.86 | 735,710 | -0.23(-1.00%) |
Jul 11, 2024 | 22.47 | 23.42 | 22.04 | 23.09 | 987,299 | +1.44(+6.65%) |
Jul 10, 2024 | 21.31 | 21.89 | 20.99 | 21.65 | 2,213,283 | +0.69(+3.29%) |
Jul 09, 2024 | 21.12 | 21.20 | 20.43 | 20.96 | 712,372 | -0.23(-1.09%) |
Jul 08, 2024 | 21.38 | 21.78 | 21.11 | 21.19 | 839,060 | +0.05(+0.24%) |
Jul 05, 2024 | 21.06 | 21.32 | 20.83 | 21.14 | 471,281 | -0.16(-0.75%) |
Jul 03, 2024 | 21.97 | 22.27 | 21.29 | 21.30 | 491,640 | -0.44(-2.02%) |
Jul 02, 2024 | 21.97 | 22.19 | 21.36 | 21.74 | 1,315,213 | -0.27(-1.23%) |
Jul 01, 2024 | 23.01 | 23.12 | 21.81 | 22.01 | 1,246,652 | -1.21(-5.21%) |
Jun 28, 2024 | 23.03 | 23.35 | 21.96 | 23.22 | 4,105,901 | +0.25(+1.09%) |
Jun 27, 2024 | 22.02 | 23.41 | 21.61 | 22.97 | 1,358,336 | +0.97(+4.41%) |
Jun 26, 2024 | 22.29 | 22.41 | 21.65 | 22.00 | 716,560 | -0.39(-1.74%) |
Jun 25, 2024 | 22.74 | 23.06 | 22.23 | 22.39 | 829,135 | -0.52(-2.27%) |
Jun 24, 2024 | 22.74 | 23.87 | 22.67 | 22.91 | 1,203,846 | +0.28(+1.24%) |
Jun 21, 2024 | 21.62 | 22.74 | 21.62 | 22.63 | 5,205,748 | +1.23(+5.75%) |
Jun 20, 2024 | 20.46 | 21.67 | 20.20 | 21.40 | 1,127,330 | +0.78(+3.78%) |
Jun 18, 2024 | 20.56 | 20.88 | 20.07 | 20.62 | 928,691 | +0.14(+0.68%) |
Jun 17, 2024 | 20.48 | 20.90 | 19.73 | 20.48 | 1,235,143 | -0.25(-1.21%) |
Jun 14, 2024 | 21.71 | 21.83 | 20.41 | 20.73 | 1,047,522 | -1.39(-6.28%) |
Jun 13, 2024 | 21.72 | 22.30 | 21.50 | 22.12 | 931,067 | +0.58(+2.69%) |
Jun 12, 2024 | 22.14 | 22.82 | 21.54 | 21.54 | 2,870,885 | -0.06(-0.28%) |
Jun 11, 2024 | 20.70 | 21.82 | 20.61 | 21.60 | 978,720 | +0.58(+2.76%) |
Jun 10, 2024 | 20.35 | 21.04 | 19.79 | 21.02 | 1,042,812 | +0.25(+1.20%) |
Jun 07, 2024 | 20.82 | 20.98 | 20.22 | 20.77 | 792,584 | -0.54(-2.53%) |
Jun 06, 2024 | 21.73 | 22.00 | 21.28 | 21.31 | 988,611 | -0.54(-2.47%) |
Jun 05, 2024 | 20.88 | 22.04 | 20.65 | 21.85 | 1,345,777 | +1.18(+5.71%) |
Jun 04, 2024 | 20.32 | 21.45 | 20.16 | 20.67 | 1,290,876 | +0.29(+1.42%) |
Jun 03, 2024 | 18.91 | 20.42 | 18.81 | 20.38 | 1,447,723 | +1.82(+9.81%) |
May 31, 2024 | 18.28 | 19.17 | 18.28 | 18.56 | 1,762,397 | +0.10(+0.54%) |
May 30, 2024 | 18.44 | 18.55 | 17.99 | 18.46 | 1,026,133 | +0.42(+2.33%) |
May 29, 2024 | 18.46 | 18.77 | 17.93 | 18.04 | 820,658 | -0.86(-4.55%) |
May 28, 2024 | 19.55 | 19.78 | 18.77 | 18.90 | 671,862 | -0.31(-1.61%) |
May 24, 2024 | 19.47 | 19.57 | 19.07 | 19.21 | 813,112 | -0.05(-0.26%) |
May 23, 2024 | 20.11 | 20.11 | 18.89 | 19.26 | 1,019,273 | -0.80(-3.99%) |
May 22, 2024 | 19.90 | 20.63 | 19.83 | 20.06 | 753,631 | +0.08(+0.40%) |
May 21, 2024 | 20.05 | 20.50 | 19.81 | 19.98 | 558,759 | -0.15(-0.75%) |
May 20, 2024 | 20.54 | 20.72 | 19.98 | 20.13 | 856,057 | -0.38(-1.85%) |
May 17, 2024 | 20.30 | 20.78 | 19.95 | 20.51 | 750,216 | +0.27(+1.33%) |
May 16, 2024 | 20.76 | 20.87 | 20.07 | 20.24 | 959,663 | -0.62(-2.97%) |
May 15, 2024 | 20.39 | 20.91 | 20.05 | 20.86 | 1,401,423 | +1.11(+5.62%) |
May 14, 2024 | 19.88 | 20.28 | 19.47 | 19.75 | 920,657 | +0.45(+2.33%) |
May 13, 2024 | 18.47 | 19.46 | 18.37 | 19.30 | 771,917 | +0.99(+5.41%) |
May 10, 2024 | 18.84 | 18.95 | 18.27 | 18.31 | 763,171 | -0.36(-1.93%) |
May 09, 2024 | 18.91 | 19.16 | 18.39 | 18.67 | 946,278 | -0.23(-1.22%) |
May 08, 2024 | 17.00 | 20.25 | 17.00 | 18.90 | 2,702,138 | +2.05(+12.17%) |
May 07, 2024 | 17.37 | 17.42 | 16.71 | 16.85 | 1,099,315 | -0.29(-1.69%) |
May 06, 2024 | 17.27 | 17.71 | 16.92 | 17.14 | 730,847 | +0.00(+0.00%) |
May 03, 2024 | 17.17 | 17.90 | 17.04 | 17.14 | 868,041 | +0.33(+1.96%) |
May 02, 2024 | 16.41 | 16.94 | 15.92 | 16.81 | 842,292 | +0.73(+4.54%) |