Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.50 | 19.93 | 19.43 | 19.92 | 104,850 | +0.40(+2.05%) |
Jul 15, 2024 | 19.44 | 19.82 | 19.30 | 19.52 | 60,219 | +0.17(+0.88%) |
Jul 12, 2024 | 19.13 | 19.35 | 19.00 | 19.35 | 68,890 | +0.26(+1.36%) |
Jul 11, 2024 | 19.52 | 19.52 | 18.97 | 19.09 | 143,719 | -0.38(-1.95%) |
Jul 10, 2024 | 19.77 | 19.90 | 19.20 | 19.47 | 94,590 | +0.02(+0.10%) |
Jul 09, 2024 | 19.86 | 20.01 | 19.43 | 19.45 | 64,944 | -0.50(-2.51%) |
Jul 08, 2024 | 19.94 | 20.01 | 19.80 | 19.95 | 55,610 | +0.03(+0.15%) |
Jul 05, 2024 | 19.97 | 20.20 | 19.60 | 19.92 | 326,025 | +0.03(+0.15%) |
Jul 03, 2024 | 19.44 | 19.89 | 19.35 | 19.89 | 34,237 | +0.57(+2.95%) |
Jul 02, 2024 | 19.19 | 19.34 | 19.07 | 19.32 | 68,663 | +0.19(+0.99%) |
Jul 01, 2024 | 19.43 | 19.43 | 18.98 | 19.13 | 29,488 | -0.15(-0.78%) |
Jun 28, 2024 | 19.24 | 19.58 | 19.23 | 19.28 | 66,125 | +0.05(+0.26%) |
Jun 27, 2024 | 19.09 | 19.24 | 19.00 | 19.23 | 69,679 | +0.16(+0.84%) |
Jun 26, 2024 | 19.01 | 19.37 | 18.92 | 19.07 | 89,778 | -0.02(-0.10%) |
Jun 25, 2024 | 19.39 | 19.39 | 19.05 | 19.09 | 70,812 | -0.23(-1.19%) |
Jun 24, 2024 | 19.09 | 19.60 | 19.08 | 19.32 | 86,666 | +0.28(+1.47%) |
Jun 21, 2024 | 20.20 | 20.20 | 18.99 | 19.04 | 144,557 | -1.06(-5.27%) |
Jun 20, 2024 | 20.27 | 20.37 | 19.86 | 20.10 | 55,493 | -0.06(-0.30%) |
Jun 18, 2024 | 20.31 | 20.47 | 20.02 | 20.16 | 37,361 | -0.03(-0.15%) |
Jun 17, 2024 | 20.17 | 20.24 | 20.00 | 20.19 | 43,964 | +0.23(+1.15%) |
Jun 14, 2024 | 20.10 | 20.10 | 19.87 | 19.96 | 28,315 | -0.13(-0.65%) |
Jun 13, 2024 | 20.70 | 20.80 | 19.99 | 20.09 | 52,879 | -0.77(-3.69%) |
Jun 12, 2024 | 21.12 | 21.21 | 20.75 | 20.86 | 66,255 | +0.00(+0.00%) |
Jun 11, 2024 | 20.96 | 21.07 | 20.68 | 20.86 | 49,267 | -0.18(-0.86%) |
Jun 10, 2024 | 20.61 | 21.06 | 20.54 | 21.04 | 44,046 | +0.42(+2.04%) |
Jun 07, 2024 | 20.81 | 20.88 | 20.55 | 20.62 | 19,790 | -0.22(-1.06%) |
Jun 06, 2024 | 20.50 | 20.90 | 20.50 | 20.84 | 15,285 | +0.22(+1.07%) |
Jun 05, 2024 | 19.98 | 20.68 | 19.94 | 20.62 | 57,967 | +0.62(+3.10%) |
Jun 04, 2024 | 20.28 | 20.32 | 19.98 | 20.00 | 36,258 | -0.32(-1.57%) |
Jun 03, 2024 | 21.16 | 21.17 | 20.10 | 20.32 | 73,568 | -0.93(-4.38%) |
May 31, 2024 | 21.20 | 21.27 | 21.04 | 21.25 | 60,147 | +0.04(+0.20%) |
May 30, 2024 | 21.40 | 21.44 | 21.03 | 21.21 | 80,770 | -0.15(-0.70%) |
May 29, 2024 | 20.80 | 21.54 | 20.76 | 21.36 | 88,546 | +0.38(+1.81%) |
May 28, 2024 | 19.99 | 21.13 | 19.99 | 20.98 | 78,458 | +1.16(+5.83%) |
May 24, 2024 | 19.67 | 19.87 | 19.55 | 19.82 | 67,075 | +0.15(+0.76%) |
May 23, 2024 | 19.92 | 19.94 | 19.64 | 19.67 | 97,466 | -0.16(-0.80%) |
May 22, 2024 | 20.04 | 20.04 | 19.47 | 19.83 | 61,918 | -0.17(-0.85%) |
May 21, 2024 | 19.81 | 20.06 | 19.55 | 20.00 | 90,692 | -0.02(-0.10%) |
May 20, 2024 | 19.86 | 20.67 | 19.81 | 20.02 | 56,748 | +0.16(+0.80%) |
May 17, 2024 | 20.23 | 20.32 | 19.81 | 19.86 | 52,237 | -0.30(-1.48%) |
May 16, 2024 | 20.49 | 20.49 | 20.13 | 20.16 | 46,472 | -0.26(-1.27%) |
May 15, 2024 | 20.48 | 20.56 | 20.11 | 20.42 | 29,313 | -0.09(-0.44%) |
May 14, 2024 | 20.58 | 20.64 | 20.33 | 20.51 | 47,891 | +0.01(+0.05%) |
May 13, 2024 | 20.50 | 20.56 | 20.26 | 20.50 | 37,373 | +0.00(+0.00%) |
May 10, 2024 | 20.73 | 21.04 | 20.45 | 20.50 | 29,743 | -0.23(-1.11%) |
May 09, 2024 | 20.38 | 20.77 | 20.38 | 20.73 | 34,985 | +0.35(+1.71%) |
May 08, 2024 | 20.42 | 20.54 | 20.28 | 20.38 | 31,078 | -0.04(-0.20%) |
May 07, 2024 | 20.66 | 20.76 | 20.30 | 20.42 | 43,562 | -0.09(-0.44%) |
May 06, 2024 | 20.61 | 20.91 | 20.29 | 20.51 | 85,113 | +0.11(+0.54%) |
May 03, 2024 | 20.60 | 21.01 | 20.37 | 20.40 | 50,999 | -0.16(-0.78%) |
May 02, 2024 | 21.45 | 21.52 | 20.01 | 20.56 | 136,812 | -0.49(-2.32%) |