Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.41 | 18.54 | 18.40 | 18.48 | 18,402 | +0.18(+0.98%) |
Jul 15, 2024 | 18.35 | 18.59 | 18.21 | 18.30 | 21,368 | -0.51(-2.71%) |
Jul 12, 2024 | 18.75 | 18.92 | 18.72 | 18.81 | 32,121 | +0.34(+1.84%) |
Jul 11, 2024 | 18.54 | 18.66 | 18.46 | 18.47 | 19,943 | +0.67(+3.76%) |
Jul 10, 2024 | 17.69 | 17.80 | 17.65 | 17.80 | 47,212 | +0.27(+1.54%) |
Jul 09, 2024 | 17.41 | 17.55 | 17.34 | 17.53 | 24,410 | -0.09(-0.51%) |
Jul 08, 2024 | 17.53 | 17.62 | 17.44 | 17.62 | 16,561 | -0.51(-2.81%) |
Jul 05, 2024 | 18.06 | 18.47 | 18.00 | 18.13 | 51,510 | -0.59(-3.15%) |
Jul 03, 2024 | 18.74 | 18.93 | 18.72 | 18.72 | 6,167 | +0.58(+3.20%) |
Jul 02, 2024 | 17.93 | 18.14 | 17.93 | 18.14 | 71,528 | +0.14(+0.78%) |
Jul 01, 2024 | 18.00 | 18.00 | 17.86 | 18.00 | 30,204 | +0.23(+1.29%) |
Jun 28, 2024 | 17.93 | 17.94 | 17.77 | 17.77 | 35,223 | -0.47(-2.57%) |
Jun 27, 2024 | 18.23 | 18.40 | 18.13 | 18.24 | 25,800 | -0.22(-1.18%) |
Jun 26, 2024 | 18.52 | 18.61 | 18.43 | 18.45 | 22,583 | +0.90(+5.16%) |
Jun 25, 2024 | 17.61 | 17.65 | 17.54 | 17.55 | 64,629 | +0.44(+2.57%) |
Jun 24, 2024 | 17.21 | 17.36 | 17.10 | 17.11 | 71,715 | +0.28(+1.66%) |
Jun 21, 2024 | 16.90 | 16.90 | 16.71 | 16.83 | 47,552 | -0.09(-0.53%) |
Jun 20, 2024 | 16.98 | 17.01 | 16.89 | 16.92 | 31,730 | -0.27(-1.60%) |
Jun 18, 2024 | 17.19 | 17.23 | 17.08 | 17.20 | 78,427 | +0.34(+1.99%) |
Jun 17, 2024 | 16.62 | 16.90 | 16.29 | 16.86 | 49,243 | +0.26(+1.57%) |
Jun 14, 2024 | 16.40 | 16.86 | 16.40 | 16.60 | 22,904 | -0.18(-1.07%) |
Jun 13, 2024 | 16.83 | 16.85 | 16.64 | 16.78 | 39,268 | -0.37(-2.16%) |
Jun 12, 2024 | 17.29 | 17.35 | 17.09 | 17.15 | 32,393 | -0.50(-2.83%) |
Jun 11, 2024 | 17.64 | 17.75 | 17.57 | 17.65 | 27,280 | -0.40(-2.22%) |
Jun 10, 2024 | 17.83 | 18.07 | 17.83 | 18.05 | 13,299 | +0.19(+1.06%) |
Jun 07, 2024 | 18.03 | 18.08 | 17.82 | 17.86 | 26,258 | -0.96(-5.10%) |
Jun 06, 2024 | 18.82 | 18.83 | 18.69 | 18.82 | 29,341 | -0.05(-0.26%) |
Jun 05, 2024 | 18.30 | 18.91 | 18.30 | 18.87 | 32,799 | +0.05(+0.24%) |
Jun 04, 2024 | 19.58 | 19.58 | 18.69 | 18.82 | 42,583 | +0.23(+1.26%) |
Jun 03, 2024 | 18.74 | 18.77 | 18.48 | 18.59 | 15,409 | +0.15(+0.81%) |
May 31, 2024 | 18.57 | 18.57 | 18.25 | 18.44 | 29,788 | -0.79(-4.11%) |
May 30, 2024 | 18.99 | 19.23 | 18.85 | 19.23 | 30,012 | -0.12(-0.62%) |
May 29, 2024 | 19.30 | 19.43 | 19.30 | 19.35 | 25,936 | -0.22(-1.13%) |
May 28, 2024 | 19.75 | 19.75 | 19.55 | 19.57 | 11,924 | +0.03(+0.16%) |
May 24, 2024 | 19.67 | 19.70 | 19.47 | 19.54 | 14,929 | -0.62(-3.06%) |
May 23, 2024 | 20.43 | 20.43 | 20.09 | 20.16 | 13,320 | -0.70(-3.37%) |
May 22, 2024 | 20.94 | 21.03 | 20.83 | 20.86 | 33,941 | -0.01(-0.05%) |
May 21, 2024 | 20.89 | 20.99 | 20.84 | 20.87 | 17,387 | -0.85(-3.91%) |
May 20, 2024 | 21.82 | 21.82 | 21.68 | 21.72 | 25,305 | +0.01(+0.05%) |
May 17, 2024 | 21.50 | 21.79 | 21.50 | 21.71 | 12,492 | -0.13(-0.60%) |
May 16, 2024 | 21.63 | 21.84 | 21.63 | 21.84 | 11,192 | +0.07(+0.32%) |
May 15, 2024 | 21.49 | 21.80 | 21.49 | 21.77 | 12,596 | +0.38(+1.78%) |
May 14, 2024 | 21.52 | 21.55 | 21.39 | 21.39 | 14,519 | -0.47(-2.15%) |
May 13, 2024 | 21.92 | 22.00 | 21.82 | 21.86 | 14,685 | +0.28(+1.30%) |
May 10, 2024 | 21.70 | 21.71 | 21.56 | 21.58 | 9,383 | -0.10(-0.46%) |
May 09, 2024 | 21.61 | 21.70 | 21.61 | 21.68 | 75,038 | +0.59(+2.82%) |
May 08, 2024 | 21.13 | 21.13 | 20.97 | 21.09 | 50,258 | -0.93(-4.25%) |
May 07, 2024 | 21.95 | 22.02 | 21.81 | 22.02 | 48,079 | -0.06(-0.27%) |
May 06, 2024 | 22.36 | 22.36 | 22.06 | 22.08 | 18,450 | +0.47(+2.17%) |
May 03, 2024 | 21.49 | 21.61 | 21.44 | 21.61 | 26,703 | -0.37(-1.68%) |
May 02, 2024 | 21.46 | 22.13 | 21.43 | 21.98 | 25,634 | +1.36(+6.60%) |