Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.21 | 18.21 | 17.50 | 17.58 | 9,251 | -0.63(-3.45%) |
Jul 18, 2024 | 17.83 | 18.33 | 17.83 | 18.21 | 6,000 | +0.08(+0.43%) |
Jul 17, 2024 | 17.98 | 18.35 | 17.87 | 18.13 | 15,778 | +0.29(+1.63%) |
Jul 16, 2024 | 18.20 | 18.23 | 17.71 | 17.84 | 26,093 | -0.30(-1.65%) |
Jul 15, 2024 | 18.56 | 18.56 | 18.14 | 18.14 | 20,301 | -1.96(-9.75%) |
Jul 12, 2024 | 20.13 | 20.13 | 19.94 | 20.10 | 5,219 | -0.04(-0.20%) |
Jul 11, 2024 | 19.73 | 20.19 | 19.68 | 20.14 | 12,307 | -0.02(-0.10%) |
Jul 10, 2024 | 20.21 | 20.28 | 19.92 | 20.16 | 19,680 | -0.26(-1.27%) |
Jul 09, 2024 | 20.39 | 20.53 | 20.36 | 20.42 | 6,759 | -0.39(-1.87%) |
Jul 08, 2024 | 20.51 | 21.53 | 20.51 | 20.81 | 36,061 | -0.15(-0.72%) |
Jul 05, 2024 | 21.04 | 21.25 | 20.87 | 20.96 | 26,507 | +1.90(+9.97%) |
Jul 03, 2024 | 19.13 | 19.13 | 19.05 | 19.06 | 4,570 | +0.54(+2.92%) |
Jul 02, 2024 | 18.35 | 18.54 | 18.35 | 18.52 | 8,661 | +0.36(+1.96%) |
Jul 01, 2024 | 18.18 | 18.31 | 18.11 | 18.16 | 12,915 | -0.67(-3.53%) |
Jun 28, 2024 | 18.36 | 18.84 | 18.34 | 18.83 | 4,450 | +0.48(+2.62%) |
Jun 27, 2024 | 18.33 | 18.40 | 18.22 | 18.35 | 9,636 | -0.25(-1.34%) |
Jun 26, 2024 | 18.76 | 18.99 | 18.59 | 18.60 | 24,459 | +0.10(+0.54%) |
Jun 25, 2024 | 18.77 | 18.82 | 18.48 | 18.50 | 13,171 | -0.76(-3.95%) |
Jun 24, 2024 | 19.13 | 19.45 | 19.10 | 19.26 | 9,652 | +1.23(+6.82%) |
Jun 21, 2024 | 18.30 | 18.35 | 18.03 | 18.03 | 26,028 | +0.07(+0.39%) |
Jun 20, 2024 | 17.91 | 18.29 | 17.91 | 17.96 | 96,440 | -0.62(-3.34%) |
Jun 18, 2024 | 18.78 | 18.83 | 18.49 | 18.58 | 45,044 | +0.65(+3.63%) |
Jun 17, 2024 | 18.08 | 18.29 | 17.85 | 17.93 | 29,064 | -0.79(-4.22%) |
Jun 14, 2024 | 18.16 | 18.88 | 18.12 | 18.72 | 8,327 | +0.41(+2.24%) |
Jun 13, 2024 | 18.29 | 18.52 | 18.29 | 18.31 | 2,357 | +0.22(+1.22%) |
Jun 12, 2024 | 17.58 | 18.15 | 17.48 | 18.09 | 15,618 | -0.17(-0.93%) |
Jun 11, 2024 | 18.00 | 18.53 | 18.00 | 18.26 | 59,055 | +0.85(+4.88%) |
Jun 10, 2024 | 17.32 | 17.42 | 17.21 | 17.41 | 26,185 | +0.15(+0.87%) |
Jun 07, 2024 | 16.76 | 17.77 | 16.64 | 17.26 | 41,092 | +0.45(+2.68%) |
Jun 06, 2024 | 16.58 | 16.82 | 16.58 | 16.81 | 10,459 | +0.39(+2.38%) |
Jun 05, 2024 | 16.72 | 16.80 | 16.40 | 16.42 | 21,014 | -0.31(-1.85%) |
Jun 04, 2024 | 16.73 | 16.84 | 16.63 | 16.73 | 18,026 | -0.14(-0.83%) |
Jun 03, 2024 | 16.55 | 16.94 | 16.52 | 16.87 | 45,380 | +0.04(+0.26%) |
May 31, 2024 | 16.65 | 17.11 | 16.65 | 16.83 | 7,704 | -0.10(-0.59%) |
May 30, 2024 | 16.88 | 16.93 | 16.65 | 16.93 | 102,335 | -0.03(-0.18%) |
May 29, 2024 | 16.82 | 16.98 | 16.77 | 16.96 | 189,125 | +0.36(+2.19%) |
May 28, 2024 | 16.33 | 16.90 | 16.25 | 16.59 | 52,652 | -0.40(-2.37%) |
May 24, 2024 | 17.03 | 17.38 | 16.92 | 17.00 | 70,943 | +0.21(+1.25%) |
May 23, 2024 | 16.53 | 17.11 | 16.46 | 16.79 | 77,631 | -0.21(-1.23%) |
May 22, 2024 | 17.19 | 17.31 | 16.77 | 17.00 | 180,366 | -0.14(-0.81%) |
May 21, 2024 | 16.79 | 17.28 | 16.48 | 17.13 | 294,121 | -1.36(-7.35%) |
May 20, 2024 | 21.00 | 21.03 | 18.49 | 18.49 | 39,470 | -2.47(-11.77%) |
May 17, 2024 | 20.99 | 21.05 | 20.72 | 20.96 | 19,774 | -1.12(-5.07%) |
May 16, 2024 | 21.87 | 22.08 | 21.87 | 22.08 | 14,277 | +0.67(+3.12%) |
May 15, 2024 | 21.88 | 22.04 | 21.41 | 21.41 | 33,005 | -1.14(-5.06%) |
May 14, 2024 | 22.47 | 22.70 | 22.42 | 22.55 | 10,951 | +0.49(+2.23%) |
May 13, 2024 | 21.95 | 22.18 | 21.80 | 22.06 | 39,091 | -0.46(-2.02%) |
May 10, 2024 | 21.60 | 22.59 | 21.60 | 22.51 | 41,684 | +0.88(+4.04%) |
May 09, 2024 | 21.79 | 21.97 | 21.58 | 21.64 | 25,942 | -0.18(-0.82%) |
May 08, 2024 | 21.72 | 21.83 | 21.54 | 21.82 | 23,544 | +0.45(+2.10%) |
May 07, 2024 | 21.16 | 21.47 | 21.02 | 21.37 | 14,314 | +0.12(+0.56%) |
May 06, 2024 | 20.94 | 21.27 | 20.84 | 21.25 | 25,992 | +0.07(+0.33%) |
May 03, 2024 | 21.42 | 21.42 | 21.04 | 21.18 | 33,165 | -0.59(-2.71%) |
May 02, 2024 | 22.04 | 22.04 | 21.72 | 21.77 | 20,923 | -0.61(-2.72%) |