Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.09 | 21.18 | 20.84 | 21.00 | 136,862 | +0.07(+0.33%) |
Jul 15, 2024 | 20.91 | 21.19 | 20.84 | 20.93 | 392,212 | -0.01(-0.05%) |
Jul 12, 2024 | 20.46 | 21.00 | 20.36 | 20.94 | 414,699 | +0.49(+2.40%) |
Jul 11, 2024 | 20.19 | 20.51 | 20.03 | 20.45 | 483,993 | +0.56(+2.82%) |
Jul 10, 2024 | 19.45 | 19.94 | 19.45 | 19.89 | 367,276 | +0.51(+2.63%) |
Jul 09, 2024 | 18.87 | 19.46 | 18.87 | 19.38 | 1,899,896 | +0.47(+2.49%) |
Jul 08, 2024 | 18.89 | 19.03 | 18.87 | 18.91 | 291,743 | -0.06(-0.32%) |
Jul 05, 2024 | 19.05 | 19.24 | 18.87 | 18.97 | 590,065 | +0.02(+0.11%) |
Jul 03, 2024 | 18.65 | 19.11 | 18.65 | 18.95 | 225,172 | +0.36(+1.94%) |
Jul 02, 2024 | 18.50 | 18.64 | 18.31 | 18.59 | 167,215 | +0.06(+0.32%) |
Jul 01, 2024 | 18.92 | 18.98 | 18.46 | 18.53 | 153,852 | -0.30(-1.59%) |
Jun 28, 2024 | 18.69 | 18.94 | 18.59 | 18.83 | 305,450 | +0.16(+0.86%) |
Jun 27, 2024 | 18.64 | 18.75 | 18.54 | 18.67 | 113,963 | +0.04(+0.21%) |
Jun 26, 2024 | 18.59 | 18.79 | 18.59 | 18.63 | 102,622 | -0.07(-0.37%) |
Jun 25, 2024 | 18.75 | 18.92 | 18.69 | 18.70 | 195,183 | -0.06(-0.32%) |
Jun 24, 2024 | 18.66 | 18.80 | 18.52 | 18.76 | 197,489 | +0.29(+1.57%) |
Jun 21, 2024 | 18.85 | 18.85 | 18.33 | 18.47 | 289,720 | -0.52(-2.74%) |
Jun 20, 2024 | 18.89 | 19.03 | 18.83 | 18.99 | 211,551 | +0.25(+1.33%) |
Jun 18, 2024 | 18.55 | 18.83 | 18.55 | 18.74 | 129,984 | +0.23(+1.24%) |
Jun 17, 2024 | 18.42 | 18.62 | 18.28 | 18.51 | 145,334 | +0.00(+0.00%) |
Jun 14, 2024 | 18.69 | 18.83 | 18.50 | 18.51 | 234,845 | -0.45(-2.37%) |
Jun 13, 2024 | 18.82 | 18.96 | 18.72 | 18.96 | 532,947 | +0.08(+0.42%) |
Jun 12, 2024 | 19.14 | 19.14 | 18.64 | 18.88 | 680,476 | +0.35(+1.89%) |
Jun 11, 2024 | 18.46 | 18.68 | 18.34 | 18.53 | 174,093 | -0.09(-0.48%) |
Jun 10, 2024 | 18.82 | 18.89 | 18.60 | 18.62 | 138,149 | -0.27(-1.43%) |
Jun 07, 2024 | 19.17 | 19.32 | 18.87 | 18.89 | 223,057 | -0.51(-2.63%) |
Jun 06, 2024 | 19.25 | 19.44 | 19.13 | 19.40 | 221,636 | +0.32(+1.68%) |
Jun 05, 2024 | 19.30 | 19.32 | 19.06 | 19.08 | 261,637 | -0.12(-0.63%) |
Jun 04, 2024 | 18.93 | 19.34 | 18.87 | 19.20 | 283,340 | -0.03(-0.16%) |
Jun 03, 2024 | 19.12 | 19.29 | 18.82 | 19.23 | 230,935 | +0.35(+1.85%) |
May 31, 2024 | 18.86 | 19.03 | 18.59 | 18.88 | 254,929 | -0.07(-0.37%) |
May 30, 2024 | 19.25 | 19.27 | 18.90 | 18.95 | 255,698 | -0.25(-1.30%) |
May 29, 2024 | 19.58 | 19.58 | 19.18 | 19.20 | 324,037 | -0.60(-3.03%) |
May 28, 2024 | 20.08 | 20.16 | 19.74 | 19.80 | 213,454 | -0.11(-0.55%) |
May 24, 2024 | 19.95 | 20.16 | 19.89 | 19.91 | 194,737 | -0.04(-0.20%) |
May 23, 2024 | 19.79 | 19.96 | 19.58 | 19.95 | 158,236 | +0.25(+1.27%) |
May 22, 2024 | 19.87 | 19.87 | 19.57 | 19.70 | 266,703 | -0.25(-1.25%) |
May 21, 2024 | 19.96 | 20.04 | 19.86 | 19.95 | 68,326 | -0.04(-0.20%) |
May 20, 2024 | 20.04 | 20.23 | 19.89 | 19.99 | 135,558 | +0.01(+0.05%) |
May 17, 2024 | 19.95 | 20.08 | 19.84 | 19.98 | 225,541 | +0.00(+0.00%) |
May 16, 2024 | 19.88 | 20.22 | 19.88 | 19.98 | 430,874 | -0.01(-0.05%) |
May 15, 2024 | 19.68 | 20.03 | 19.68 | 19.99 | 183,934 | +0.42(+2.15%) |
May 14, 2024 | 19.17 | 19.60 | 19.17 | 19.57 | 252,372 | +0.40(+2.09%) |
May 13, 2024 | 19.04 | 19.36 | 19.04 | 19.17 | 256,352 | +0.18(+0.95%) |
May 10, 2024 | 18.45 | 18.99 | 18.45 | 18.99 | 259,187 | +0.57(+3.09%) |
May 09, 2024 | 18.32 | 18.58 | 18.32 | 18.42 | 687,734 | +0.08(+0.44%) |
May 08, 2024 | 18.14 | 18.45 | 18.14 | 18.34 | 319,690 | +0.03(+0.16%) |
May 07, 2024 | 18.27 | 18.44 | 18.26 | 18.31 | 458,740 | +0.06(+0.33%) |
May 06, 2024 | 18.24 | 18.47 | 18.18 | 18.25 | 342,093 | +0.10(+0.55%) |
May 03, 2024 | 18.25 | 18.47 | 18.14 | 18.15 | 239,982 | +0.07(+0.39%) |
May 02, 2024 | 18.19 | 18.19 | 17.88 | 18.08 | 273,967 | +0.17(+0.95%) |