Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 23.45 | 23.52 | 23.02 | 23.32 | 109,194 | -0.10(-0.43%) |
Jul 18, 2024 | 23.53 | 23.94 | 23.15 | 23.42 | 130,499 | -0.27(-1.14%) |
Jul 17, 2024 | 23.62 | 24.00 | 23.62 | 23.69 | 174,138 | -0.06(-0.25%) |
Jul 16, 2024 | 23.23 | 24.00 | 22.77 | 23.75 | 304,102 | +0.75(+3.26%) |
Jul 15, 2024 | 22.61 | 23.06 | 22.30 | 23.00 | 170,908 | +0.48(+2.13%) |
Jul 12, 2024 | 22.58 | 22.82 | 22.38 | 22.52 | 189,463 | +0.25(+1.12%) |
Jul 11, 2024 | 22.20 | 22.61 | 21.93 | 22.27 | 216,222 | +0.49(+2.25%) |
Jul 10, 2024 | 22.56 | 22.56 | 21.71 | 21.78 | 181,059 | -0.68(-3.03%) |
Jul 09, 2024 | 22.40 | 22.71 | 21.93 | 22.46 | 227,481 | +0.01(+0.04%) |
Jul 08, 2024 | 22.15 | 22.46 | 21.78 | 22.45 | 188,507 | +0.31(+1.40%) |
Jul 05, 2024 | 22.02 | 22.33 | 21.83 | 22.14 | 220,947 | -0.11(-0.49%) |
Jul 03, 2024 | 22.46 | 22.58 | 22.06 | 22.25 | 68,519 | -0.21(-0.93%) |
Jul 02, 2024 | 21.72 | 22.54 | 21.72 | 22.46 | 259,716 | +0.72(+3.31%) |
Jul 01, 2024 | 22.19 | 22.30 | 21.64 | 21.74 | 252,478 | -0.34(-1.54%) |
Jun 28, 2024 | 22.18 | 22.34 | 21.45 | 22.08 | 1,204,521 | -0.06(-0.27%) |
Jun 27, 2024 | 23.49 | 23.49 | 21.69 | 22.14 | 841,959 | +2.39(+12.10%) |
Jun 26, 2024 | 19.55 | 19.83 | 19.15 | 19.75 | 124,456 | +0.08(+0.41%) |
Jun 25, 2024 | 19.82 | 19.92 | 19.57 | 19.67 | 142,892 | -0.18(-0.91%) |
Jun 24, 2024 | 19.63 | 19.92 | 19.48 | 19.85 | 185,987 | +0.34(+1.74%) |
Jun 21, 2024 | 19.87 | 19.87 | 19.30 | 19.51 | 179,692 | -0.29(-1.46%) |
Jun 20, 2024 | 19.59 | 19.88 | 19.50 | 19.80 | 125,417 | +0.14(+0.71%) |
Jun 18, 2024 | 19.94 | 20.14 | 19.32 | 19.66 | 216,744 | -0.31(-1.55%) |
Jun 17, 2024 | 20.03 | 20.05 | 19.55 | 19.97 | 246,466 | -0.03(-0.15%) |
Jun 14, 2024 | 19.73 | 20.12 | 19.60 | 20.00 | 181,553 | +0.03(+0.15%) |
Jun 13, 2024 | 19.68 | 20.09 | 19.50 | 19.97 | 243,450 | +0.24(+1.22%) |
Jun 12, 2024 | 19.98 | 20.19 | 19.65 | 19.73 | 424,298 | +0.13(+0.66%) |
Jun 11, 2024 | 19.13 | 19.61 | 19.13 | 19.60 | 189,529 | +0.28(+1.45%) |
Jun 10, 2024 | 18.94 | 19.39 | 18.85 | 19.32 | 173,079 | +0.23(+1.20%) |
Jun 07, 2024 | 19.02 | 19.27 | 18.91 | 19.09 | 201,830 | -0.18(-0.93%) |
Jun 06, 2024 | 19.13 | 19.30 | 18.77 | 19.27 | 192,339 | +0.14(+0.73%) |
Jun 05, 2024 | 19.13 | 19.45 | 18.79 | 19.13 | 303,928 | +0.02(+0.10%) |
Jun 04, 2024 | 19.34 | 19.53 | 19.07 | 19.11 | 237,723 | -0.39(-2.00%) |
Jun 03, 2024 | 19.62 | 19.85 | 19.31 | 19.50 | 186,968 | +0.02(+0.10%) |
May 31, 2024 | 19.57 | 19.61 | 19.08 | 19.48 | 235,443 | +0.09(+0.46%) |
May 30, 2024 | 19.12 | 19.86 | 19.12 | 19.39 | 220,693 | +0.25(+1.31%) |
May 29, 2024 | 19.37 | 19.81 | 19.02 | 19.14 | 260,790 | -0.39(-2.00%) |
May 28, 2024 | 19.07 | 19.55 | 18.98 | 19.53 | 216,565 | +0.59(+3.12%) |
May 24, 2024 | 18.99 | 19.16 | 18.82 | 18.94 | 109,924 | +0.01(+0.05%) |
May 23, 2024 | 19.33 | 19.33 | 18.75 | 18.93 | 165,217 | -0.32(-1.66%) |
May 22, 2024 | 19.16 | 19.43 | 19.10 | 19.25 | 179,821 | +0.00(+0.00%) |
May 21, 2024 | 19.20 | 19.71 | 19.07 | 19.25 | 229,236 | +0.00(+0.00%) |
May 20, 2024 | 19.50 | 19.73 | 19.22 | 19.25 | 190,796 | -0.30(-1.53%) |
May 17, 2024 | 20.00 | 20.19 | 19.23 | 19.55 | 234,375 | -0.35(-1.76%) |
May 16, 2024 | 19.91 | 20.33 | 19.69 | 19.90 | 244,857 | -0.03(-0.15%) |
May 15, 2024 | 20.18 | 20.18 | 19.88 | 19.93 | 156,051 | -0.07(-0.35%) |
May 14, 2024 | 20.22 | 20.64 | 19.89 | 20.00 | 233,891 | +0.02(+0.10%) |
May 13, 2024 | 20.31 | 20.31 | 19.54 | 19.98 | 359,681 | -0.07(-0.35%) |
May 10, 2024 | 21.00 | 21.41 | 19.32 | 20.05 | 790,880 | -2.12(-9.56%) |
May 09, 2024 | 22.51 | 22.72 | 22.05 | 22.17 | 210,676 | -0.36(-1.60%) |
May 08, 2024 | 22.16 | 22.61 | 22.14 | 22.53 | 203,261 | +0.25(+1.12%) |
May 07, 2024 | 22.56 | 22.61 | 22.11 | 22.28 | 178,486 | -0.19(-0.85%) |
May 06, 2024 | 22.45 | 22.59 | 22.29 | 22.47 | 124,696 | +0.07(+0.31%) |
May 03, 2024 | 22.68 | 22.74 | 22.34 | 22.40 | 125,013 | +0.14(+0.63%) |
May 02, 2024 | 22.57 | 22.57 | 22.04 | 22.26 | 161,782 | +0.01(+0.04%) |