Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.99 | 21.09 | 20.99 | 21.06 | 3,412 | +0.21(+1.01%) |
Jul 15, 2024 | 20.89 | 21.00 | 20.85 | 20.85 | 2,492 | -0.01(-0.05%) |
Jul 12, 2024 | 20.82 | 20.98 | 20.82 | 20.86 | 2,731 | -0.09(-0.43%) |
Jul 11, 2024 | 20.89 | 20.95 | 20.66 | 20.95 | 10,473 | +0.49(+2.39%) |
Jul 10, 2024 | 20.41 | 20.46 | 20.07 | 20.46 | 7,043 | +0.50(+2.51%) |
Jul 09, 2024 | 19.98 | 20.02 | 19.94 | 19.96 | 5,759 | +0.50(+2.57%) |
Jul 08, 2024 | 19.51 | 19.90 | 19.44 | 19.46 | 15,057 | +0.43(+2.26%) |
Jul 05, 2024 | 18.94 | 19.04 | 18.92 | 19.03 | 42,291 | +0.03(+0.16%) |
Jul 03, 2024 | 18.91 | 19.12 | 18.91 | 19.00 | 99,036 | +0.74(+4.05%) |
Jul 02, 2024 | 18.13 | 18.26 | 18.11 | 18.26 | 79,352 | +0.17(+0.94%) |
Jul 01, 2024 | 18.52 | 18.72 | 18.05 | 18.09 | 10,243 | -0.63(-3.37%) |
Jun 28, 2024 | 18.61 | 18.72 | 18.61 | 18.72 | 50,729 | +0.49(+2.69%) |
Jun 27, 2024 | 18.29 | 18.29 | 17.97 | 18.23 | 5,819 | -0.12(-0.68%) |
Jun 26, 2024 | 18.56 | 18.89 | 18.32 | 18.36 | 7,985 | -0.50(-2.68%) |
Jun 25, 2024 | 18.49 | 18.86 | 18.44 | 18.86 | 43,644 | +0.09(+0.48%) |
Jun 24, 2024 | 18.39 | 18.85 | 18.35 | 18.77 | 94,494 | +0.74(+4.10%) |
Jun 21, 2024 | 17.87 | 18.04 | 17.87 | 18.03 | 9,741 | +0.13(+0.73%) |
Jun 20, 2024 | 17.57 | 17.93 | 17.49 | 17.90 | 7,077 | -0.85(-4.52%) |
Jun 18, 2024 | 18.65 | 18.77 | 18.65 | 18.75 | 19,503 | +0.15(+0.80%) |
Jun 17, 2024 | 18.60 | 18.60 | 18.35 | 18.60 | 10,556 | +0.29(+1.58%) |
Jun 14, 2024 | 18.30 | 18.31 | 18.24 | 18.31 | 33,330 | +0.66(+3.75%) |
Jun 13, 2024 | 17.75 | 17.75 | 17.61 | 17.65 | 8,900 | -0.01(-0.07%) |
Jun 12, 2024 | 17.70 | 17.82 | 17.47 | 17.66 | 18,767 | +0.03(+0.17%) |
Jun 11, 2024 | 17.60 | 18.19 | 17.53 | 17.63 | 17,785 | +0.02(+0.11%) |
Jun 10, 2024 | 17.23 | 17.61 | 17.19 | 17.61 | 13,059 | -0.03(-0.17%) |
Jun 07, 2024 | 18.00 | 18.32 | 17.64 | 17.64 | 9,244 | +0.03(+0.17%) |
Jun 06, 2024 | 17.55 | 17.61 | 17.52 | 17.61 | 9,196 | -0.03(-0.17%) |
Jun 05, 2024 | 17.54 | 17.65 | 17.49 | 17.64 | 20,761 | -0.02(-0.11%) |
Jun 04, 2024 | 17.64 | 17.71 | 17.57 | 17.66 | 62,528 | +0.74(+4.37%) |
Jun 03, 2024 | 16.92 | 16.98 | 16.86 | 16.92 | 19,908 | -0.22(-1.28%) |
May 31, 2024 | 17.62 | 17.62 | 17.03 | 17.14 | 26,685 | +0.52(+3.13%) |
May 30, 2024 | 16.66 | 16.69 | 16.13 | 16.62 | 45,027 | +0.26(+1.59%) |
May 29, 2024 | 16.50 | 16.53 | 16.31 | 16.36 | 40,858 | +0.31(+1.93%) |
May 28, 2024 | 15.99 | 16.18 | 15.64 | 16.05 | 30,993 | -0.21(-1.29%) |
May 24, 2024 | 16.51 | 16.51 | 16.26 | 16.26 | 19,216 | +0.10(+0.62%) |
May 23, 2024 | 16.15 | 16.20 | 15.95 | 16.16 | 28,795 | -1.04(-6.05%) |
May 22, 2024 | 16.68 | 17.77 | 16.68 | 17.20 | 40,490 | +0.10(+0.58%) |
May 21, 2024 | 16.99 | 17.10 | 16.97 | 17.10 | 93,837 | +0.20(+1.18%) |
May 20, 2024 | 16.88 | 16.92 | 16.85 | 16.90 | 20,007 | -0.15(-0.88%) |
May 17, 2024 | 17.04 | 17.10 | 17.04 | 17.05 | 19,152 | +0.23(+1.37%) |
May 16, 2024 | 17.35 | 17.35 | 16.78 | 16.82 | 21,386 | -0.74(-4.21%) |
May 15, 2024 | 17.41 | 17.56 | 17.31 | 17.56 | 27,159 | -0.81(-4.41%) |
May 14, 2024 | 17.10 | 18.37 | 17.10 | 18.37 | 84,651 | +2.03(+12.42%) |
May 13, 2024 | 16.35 | 16.38 | 16.31 | 16.34 | 26,136 | -0.02(-0.12%) |
May 10, 2024 | 15.97 | 16.46 | 15.97 | 16.36 | 19,659 | +0.09(+0.55%) |
May 09, 2024 | 16.18 | 16.27 | 16.18 | 16.27 | 17,556 | +0.14(+0.87%) |
May 08, 2024 | 16.53 | 16.53 | 16.11 | 16.13 | 18,029 | -0.41(-2.48%) |
May 07, 2024 | 16.51 | 16.57 | 16.48 | 16.54 | 84,620 | +0.34(+2.10%) |
May 06, 2024 | 16.20 | 16.33 | 16.06 | 16.20 | 21,833 | +0.09(+0.56%) |
May 03, 2024 | 16.15 | 16.19 | 16.04 | 16.11 | 10,686 | +0.11(+0.69%) |
May 02, 2024 | 15.90 | 16.00 | 15.85 | 16.00 | 16,414 | -0.14(-0.87%) |