Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 22.98 | 23.69 | 22.88 | 23.65 | 104,642 | +0.70(+3.05%) |
Jul 19, 2024 | 23.29 | 23.46 | 22.92 | 22.95 | 94,956 | -0.29(-1.25%) |
Jul 18, 2024 | 23.51 | 23.68 | 23.13 | 23.24 | 90,036 | -0.42(-1.78%) |
Jul 17, 2024 | 23.20 | 23.73 | 23.20 | 23.66 | 152,122 | +0.32(+1.37%) |
Jul 16, 2024 | 22.84 | 23.38 | 22.73 | 23.34 | 143,498 | +0.69(+3.05%) |
Jul 15, 2024 | 22.75 | 22.89 | 22.59 | 22.65 | 125,595 | +0.03(+0.13%) |
Jul 12, 2024 | 22.37 | 22.70 | 22.36 | 22.62 | 118,524 | +0.41(+1.85%) |
Jul 11, 2024 | 21.90 | 22.25 | 21.86 | 22.21 | 103,180 | +0.63(+2.92%) |
Jul 10, 2024 | 21.72 | 21.77 | 21.45 | 21.58 | 87,477 | -0.09(-0.42%) |
Jul 09, 2024 | 21.51 | 21.69 | 21.38 | 21.67 | 154,498 | +0.15(+0.70%) |
Jul 08, 2024 | 21.36 | 21.57 | 21.24 | 21.52 | 88,911 | +0.27(+1.27%) |
Jul 05, 2024 | 21.33 | 21.44 | 21.15 | 21.25 | 89,494 | -0.41(-1.89%) |
Jul 03, 2024 | 21.93 | 21.93 | 21.66 | 21.66 | 39,663 | -0.24(-1.10%) |
Jul 02, 2024 | 21.91 | 22.00 | 21.82 | 21.90 | 66,600 | +0.05(+0.23%) |
Jul 01, 2024 | 21.92 | 22.08 | 21.79 | 21.85 | 112,150 | -0.04(-0.18%) |
Jun 28, 2024 | 22.13 | 22.16 | 21.78 | 21.89 | 331,780 | -0.10(-0.45%) |
Jun 27, 2024 | 22.13 | 22.13 | 21.98 | 21.99 | 44,750 | -0.07(-0.32%) |
Jun 26, 2024 | 21.86 | 22.17 | 21.81 | 22.06 | 85,303 | +0.01(+0.05%) |
Jun 25, 2024 | 21.82 | 22.08 | 21.82 | 22.05 | 50,467 | +0.23(+1.05%) |
Jun 24, 2024 | 22.00 | 22.19 | 21.82 | 21.82 | 87,782 | -0.10(-0.46%) |
Jun 21, 2024 | 22.15 | 22.36 | 21.91 | 21.92 | 361,656 | -0.30(-1.35%) |
Jun 20, 2024 | 22.09 | 22.29 | 22.00 | 22.22 | 90,268 | +0.03(+0.14%) |
Jun 18, 2024 | 21.67 | 22.25 | 21.51 | 22.19 | 108,230 | +0.52(+2.40%) |
Jun 17, 2024 | 20.86 | 21.69 | 20.86 | 21.67 | 96,645 | +0.78(+3.73%) |
Jun 14, 2024 | 20.68 | 20.91 | 20.63 | 20.89 | 59,746 | +0.01(+0.05%) |
Jun 13, 2024 | 21.06 | 21.06 | 20.71 | 20.88 | 69,314 | -0.18(-0.85%) |
Jun 12, 2024 | 21.16 | 21.29 | 21.00 | 21.06 | 81,219 | +0.19(+0.91%) |
Jun 11, 2024 | 20.67 | 20.92 | 20.62 | 20.87 | 59,933 | +0.07(+0.34%) |
Jun 10, 2024 | 20.72 | 20.84 | 20.55 | 20.80 | 53,501 | -0.06(-0.29%) |
Jun 07, 2024 | 21.03 | 21.15 | 20.84 | 20.86 | 54,839 | -0.22(-1.04%) |
Jun 06, 2024 | 21.02 | 21.20 | 20.95 | 21.08 | 110,229 | +0.09(+0.43%) |
Jun 05, 2024 | 21.05 | 21.13 | 20.91 | 20.99 | 46,786 | -0.06(-0.29%) |
Jun 04, 2024 | 21.02 | 21.06 | 20.89 | 21.05 | 56,274 | +0.03(+0.14%) |
Jun 03, 2024 | 21.16 | 21.16 | 20.88 | 21.02 | 58,149 | -0.01(-0.05%) |
May 31, 2024 | 20.77 | 21.12 | 20.73 | 21.03 | 170,736 | +0.31(+1.50%) |
May 30, 2024 | 20.68 | 20.75 | 20.64 | 20.72 | 55,296 | +0.15(+0.73%) |
May 29, 2024 | 20.65 | 20.78 | 20.55 | 20.57 | 98,897 | -0.14(-0.68%) |
May 28, 2024 | 20.95 | 20.95 | 20.66 | 20.71 | 55,947 | -0.12(-0.58%) |
May 24, 2024 | 20.80 | 20.91 | 20.74 | 20.83 | 70,559 | +0.15(+0.73%) |
May 23, 2024 | 20.77 | 20.78 | 20.60 | 20.68 | 88,224 | -0.12(-0.58%) |
May 22, 2024 | 20.66 | 20.84 | 20.63 | 20.80 | 85,428 | +0.04(+0.19%) |
May 21, 2024 | 20.55 | 20.78 | 20.49 | 20.76 | 79,784 | +0.25(+1.22%) |
May 20, 2024 | 20.60 | 20.71 | 20.51 | 20.51 | 81,859 | -0.14(-0.68%) |
May 17, 2024 | 20.82 | 20.82 | 20.57 | 20.65 | 67,078 | -0.15(-0.72%) |
May 16, 2024 | 20.57 | 20.80 | 20.51 | 20.80 | 74,281 | +0.22(+1.07%) |
May 15, 2024 | 20.73 | 20.74 | 20.52 | 20.58 | 58,221 | -0.07(-0.34%) |
May 14, 2024 | 20.71 | 20.72 | 20.58 | 20.65 | 66,675 | +0.09(+0.44%) |
May 13, 2024 | 20.63 | 20.69 | 20.51 | 20.56 | 62,937 | +0.05(+0.24%) |
May 10, 2024 | 20.70 | 20.71 | 20.47 | 20.51 | 64,758 | -0.20(-0.97%) |
May 09, 2024 | 20.64 | 20.73 | 20.51 | 20.71 | 75,556 | +0.12(+0.58%) |
May 08, 2024 | 20.26 | 20.59 | 20.26 | 20.59 | 71,218 | +0.21(+1.03%) |
May 07, 2024 | 20.41 | 20.58 | 20.38 | 20.38 | 77,952 | +0.04(+0.20%) |
May 06, 2024 | 20.36 | 20.47 | 20.33 | 20.34 | 64,051 | +0.08(+0.39%) |
May 03, 2024 | 20.39 | 20.45 | 20.15 | 20.26 | 78,751 | -0.01(-0.05%) |
May 02, 2024 | 20.31 | 20.32 | 20.11 | 20.27 | 99,862 | +0.13(+0.65%) |