Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 21.24 | 21.69 | 21.05 | 21.57 | 86,343 | +0.45(+2.13%) |
Jul 24, 2024 | 21.11 | 21.44 | 20.96 | 21.12 | 72,374 | -0.14(-0.66%) |
Jul 23, 2024 | 20.90 | 21.40 | 20.71 | 21.26 | 62,307 | +0.31(+1.48%) |
Jul 22, 2024 | 20.57 | 21.04 | 20.57 | 20.95 | 68,104 | +0.40(+1.95%) |
Jul 19, 2024 | 20.49 | 20.66 | 20.32 | 20.55 | 97,306 | +0.09(+0.44%) |
Jul 18, 2024 | 20.73 | 21.02 | 20.40 | 20.46 | 57,599 | -0.39(-1.87%) |
Jul 17, 2024 | 20.90 | 21.23 | 20.53 | 20.85 | 95,660 | -0.19(-0.90%) |
Jul 16, 2024 | 20.45 | 21.04 | 20.42 | 21.04 | 106,373 | +0.80(+3.95%) |
Jul 15, 2024 | 20.32 | 20.61 | 20.16 | 20.24 | 132,409 | +0.01(+0.05%) |
Jul 12, 2024 | 20.49 | 20.62 | 20.05 | 20.23 | 121,604 | -0.02(-0.10%) |
Jul 11, 2024 | 19.85 | 20.42 | 19.85 | 20.25 | 135,777 | +0.74(+3.79%) |
Jul 10, 2024 | 19.81 | 20.01 | 19.31 | 19.51 | 83,291 | -0.33(-1.66%) |
Jul 09, 2024 | 19.76 | 19.93 | 19.70 | 19.84 | 57,214 | -0.06(-0.30%) |
Jul 08, 2024 | 19.82 | 20.15 | 19.82 | 19.90 | 79,427 | +0.16(+0.81%) |
Jul 05, 2024 | 19.63 | 19.77 | 19.47 | 19.74 | 73,150 | -0.05(-0.25%) |
Jul 03, 2024 | 20.11 | 20.11 | 19.58 | 19.79 | 86,948 | -0.18(-0.90%) |
Jul 02, 2024 | 20.05 | 20.20 | 19.69 | 19.97 | 105,311 | +0.06(+0.30%) |
Jul 01, 2024 | 19.97 | 20.00 | 19.55 | 19.91 | 82,847 | -0.07(-0.35%) |
Jun 28, 2024 | 20.44 | 20.44 | 19.70 | 19.98 | 492,248 | -0.36(-1.77%) |
Jun 27, 2024 | 19.54 | 20.34 | 19.44 | 20.34 | 100,984 | +0.92(+4.74%) |
Jun 26, 2024 | 19.69 | 19.80 | 19.32 | 19.42 | 111,229 | -0.42(-2.12%) |
Jun 25, 2024 | 19.58 | 19.86 | 19.56 | 19.84 | 94,773 | +0.17(+0.86%) |
Jun 24, 2024 | 19.19 | 19.84 | 19.06 | 19.67 | 144,791 | +0.59(+3.09%) |
Jun 21, 2024 | 19.21 | 19.30 | 18.94 | 19.08 | 501,681 | -0.09(-0.47%) |
Jun 20, 2024 | 19.05 | 19.29 | 19.01 | 19.17 | 63,973 | -0.03(-0.16%) |
Jun 18, 2024 | 19.08 | 19.53 | 19.01 | 19.20 | 86,760 | +0.19(+1.00%) |
Jun 17, 2024 | 19.12 | 19.18 | 18.90 | 19.01 | 62,217 | -0.20(-1.04%) |
Jun 14, 2024 | 19.16 | 19.34 | 18.87 | 19.21 | 67,741 | -0.12(-0.62%) |
Jun 13, 2024 | 19.67 | 19.67 | 19.18 | 19.33 | 52,825 | -0.37(-1.88%) |
Jun 12, 2024 | 20.00 | 20.36 | 19.48 | 19.70 | 97,211 | +0.00(+0.00%) |
Jun 11, 2024 | 19.21 | 19.72 | 19.01 | 19.70 | 97,501 | +0.40(+2.07%) |
Jun 10, 2024 | 19.22 | 19.37 | 18.96 | 19.30 | 70,756 | +0.10(+0.52%) |
Jun 07, 2024 | 19.30 | 19.32 | 19.14 | 19.20 | 57,806 | -0.22(-1.13%) |
Jun 06, 2024 | 19.31 | 19.50 | 19.18 | 19.42 | 49,221 | -0.03(-0.15%) |
Jun 05, 2024 | 19.39 | 19.52 | 19.25 | 19.45 | 64,510 | +0.21(+1.09%) |
Jun 04, 2024 | 19.41 | 19.41 | 18.99 | 19.24 | 59,695 | -0.24(-1.23%) |
Jun 03, 2024 | 19.93 | 19.93 | 19.32 | 19.48 | 85,254 | -0.13(-0.66%) |
May 31, 2024 | 19.60 | 19.69 | 19.43 | 19.61 | 166,251 | +0.10(+0.51%) |
May 30, 2024 | 19.28 | 19.52 | 19.03 | 19.51 | 69,857 | +0.36(+1.88%) |
May 29, 2024 | 18.92 | 19.25 | 18.92 | 19.15 | 65,337 | +0.00(+0.00%) |
May 28, 2024 | 19.39 | 19.42 | 18.99 | 19.15 | 75,106 | -0.14(-0.73%) |
May 24, 2024 | 19.12 | 19.32 | 19.11 | 19.29 | 51,417 | +0.17(+0.89%) |
May 23, 2024 | 19.22 | 19.22 | 18.78 | 19.12 | 68,263 | -0.10(-0.52%) |
May 22, 2024 | 19.50 | 19.73 | 19.20 | 19.22 | 67,180 | -0.20(-1.03%) |
May 21, 2024 | 19.70 | 19.70 | 19.22 | 19.42 | 76,155 | -0.35(-1.77%) |
May 20, 2024 | 19.63 | 19.80 | 19.40 | 19.77 | 72,128 | +0.08(+0.41%) |
May 17, 2024 | 19.67 | 19.71 | 19.33 | 19.69 | 71,439 | +0.04(+0.20%) |
May 16, 2024 | 19.53 | 19.75 | 19.26 | 19.65 | 92,735 | +0.03(+0.15%) |
May 15, 2024 | 19.43 | 19.86 | 19.41 | 19.62 | 119,007 | +0.39(+2.03%) |
May 14, 2024 | 19.14 | 19.66 | 19.11 | 19.23 | 148,843 | +0.23(+1.21%) |
May 13, 2024 | 18.72 | 19.09 | 18.72 | 19.00 | 155,178 | +0.40(+2.15%) |
May 10, 2024 | 18.87 | 18.93 | 18.43 | 18.60 | 138,917 | -0.13(-0.69%) |
May 09, 2024 | 18.97 | 19.04 | 17.33 | 18.73 | 234,868 | -0.53(-2.75%) |
May 08, 2024 | 18.17 | 19.42 | 18.05 | 19.26 | 656,326 | +1.03(+5.65%) |
May 07, 2024 | 18.02 | 18.32 | 18.02 | 18.23 | 115,629 | +0.29(+1.62%) |
May 06, 2024 | 18.00 | 18.15 | 17.92 | 17.94 | 44,009 | -0.01(-0.06%) |
May 03, 2024 | 17.86 | 18.02 | 17.62 | 17.95 | 54,952 | +0.20(+1.13%) |
May 02, 2024 | 17.44 | 17.78 | 17.33 | 17.75 | 73,052 | +0.35(+2.01%) |