Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.71 | 19.78 | 19.61 | 19.69 | 154,053 | -0.28(-1.40%) |
Jul 18, 2024 | 20.08 | 20.16 | 19.92 | 19.97 | 269,310 | +0.16(+0.81%) |
Jul 17, 2024 | 19.57 | 19.98 | 19.55 | 19.81 | 308,471 | +0.10(+0.51%) |
Jul 16, 2024 | 19.40 | 19.75 | 19.37 | 19.71 | 316,039 | +0.25(+1.28%) |
Jul 15, 2024 | 19.73 | 19.77 | 19.40 | 19.46 | 329,037 | -0.45(-2.26%) |
Jul 12, 2024 | 19.92 | 20.11 | 19.85 | 19.91 | 455,842 | +0.07(+0.35%) |
Jul 11, 2024 | 19.72 | 19.92 | 19.71 | 19.84 | 158,768 | +0.23(+1.17%) |
Jul 10, 2024 | 19.52 | 19.62 | 19.42 | 19.61 | 153,452 | +0.24(+1.24%) |
Jul 09, 2024 | 19.18 | 19.39 | 19.15 | 19.37 | 157,187 | -0.03(-0.15%) |
Jul 08, 2024 | 19.61 | 19.61 | 19.36 | 19.40 | 240,257 | -0.27(-1.37%) |
Jul 05, 2024 | 19.62 | 19.68 | 19.33 | 19.67 | 276,357 | +0.44(+2.29%) |
Jul 03, 2024 | 19.16 | 19.24 | 19.09 | 19.23 | 104,869 | +0.07(+0.37%) |
Jul 02, 2024 | 19.02 | 19.20 | 18.97 | 19.16 | 177,633 | -0.01(-0.05%) |
Jul 01, 2024 | 19.26 | 19.37 | 19.10 | 19.17 | 214,452 | +0.08(+0.42%) |
Jun 28, 2024 | 19.20 | 19.26 | 19.01 | 19.09 | 202,961 | -0.08(-0.42%) |
Jun 27, 2024 | 19.12 | 19.18 | 19.04 | 19.17 | 198,890 | +0.07(+0.37%) |
Jun 26, 2024 | 18.94 | 19.47 | 18.90 | 19.10 | 419,114 | -0.14(-0.73%) |
Jun 25, 2024 | 19.12 | 19.28 | 19.06 | 19.24 | 552,166 | -0.27(-1.38%) |
Jun 24, 2024 | 19.40 | 19.59 | 18.93 | 19.51 | 516,741 | +0.11(+0.57%) |
Jun 21, 2024 | 19.25 | 19.40 | 18.72 | 19.40 | 2,130,292 | -0.14(-0.72%) |
Jun 20, 2024 | 19.46 | 19.61 | 19.40 | 19.54 | 224,087 | -0.11(-0.56%) |
Jun 18, 2024 | 19.61 | 19.78 | 19.57 | 19.65 | 274,151 | -0.32(-1.60%) |
Jun 17, 2024 | 19.92 | 19.99 | 19.66 | 19.97 | 217,338 | -0.65(-3.15%) |
Jun 14, 2024 | 20.54 | 20.66 | 20.42 | 20.62 | 165,687 | -0.17(-0.82%) |
Jun 13, 2024 | 21.15 | 21.16 | 20.57 | 20.79 | 253,799 | -0.71(-3.30%) |
Jun 12, 2024 | 21.52 | 21.76 | 21.47 | 21.50 | 370,659 | +0.52(+2.48%) |
Jun 11, 2024 | 21.02 | 21.11 | 20.85 | 20.98 | 261,840 | -0.11(-0.52%) |
Jun 10, 2024 | 21.29 | 21.30 | 20.99 | 21.09 | 263,848 | -0.24(-1.13%) |
Jun 07, 2024 | 21.38 | 21.50 | 21.32 | 21.33 | 269,784 | -0.08(-0.37%) |
Jun 06, 2024 | 21.27 | 21.43 | 21.27 | 21.41 | 179,680 | +0.19(+0.90%) |
Jun 05, 2024 | 21.44 | 21.44 | 21.14 | 21.22 | 264,758 | -0.08(-0.38%) |
Jun 04, 2024 | 21.27 | 21.39 | 21.16 | 21.30 | 222,627 | +0.04(+0.19%) |
Jun 03, 2024 | 21.21 | 21.33 | 21.09 | 21.26 | 244,336 | -0.01(-0.05%) |
May 31, 2024 | 21.18 | 21.31 | 21.05 | 21.27 | 225,749 | +0.20(+0.95%) |
May 30, 2024 | 20.92 | 21.12 | 20.92 | 21.07 | 241,441 | +0.34(+1.64%) |
May 29, 2024 | 20.94 | 21.00 | 20.66 | 20.73 | 255,067 | -0.60(-2.81%) |
May 28, 2024 | 21.13 | 21.41 | 21.08 | 21.33 | 405,598 | +0.08(+0.38%) |
May 24, 2024 | 21.40 | 21.55 | 21.02 | 21.25 | 628,903 | +0.73(+3.56%) |
May 23, 2024 | 21.05 | 21.08 | 20.39 | 20.52 | 721,004 | -0.33(-1.58%) |
May 22, 2024 | 21.09 | 21.12 | 20.84 | 20.85 | 384,890 | -0.57(-2.66%) |
May 21, 2024 | 21.30 | 21.50 | 21.29 | 21.42 | 364,213 | -0.51(-2.33%) |
May 20, 2024 | 21.89 | 21.94 | 21.76 | 21.93 | 544,726 | -0.04(-0.18%) |
May 17, 2024 | 21.80 | 21.97 | 21.67 | 21.97 | 481,620 | +0.21(+0.98%) |
May 16, 2024 | 22.05 | 22.12 | 21.57 | 21.76 | 600,566 | -0.02(-0.09%) |
May 15, 2024 | 21.78 | 22.12 | 21.72 | 21.78 | 638,261 | +0.42(+1.96%) |
May 14, 2024 | 21.38 | 21.60 | 21.21 | 21.36 | 610,293 | +0.31(+1.48%) |
May 13, 2024 | 20.95 | 21.18 | 20.93 | 21.05 | 250,197 | -0.06(-0.28%) |
May 10, 2024 | 21.26 | 21.42 | 20.99 | 21.11 | 485,895 | +0.82(+4.02%) |
May 09, 2024 | 20.13 | 20.42 | 20.10 | 20.29 | 382,613 | +0.19(+0.97%) |
May 08, 2024 | 20.06 | 20.32 | 20.01 | 20.09 | 296,188 | +0.55(+2.83%) |
May 07, 2024 | 19.31 | 20.07 | 19.13 | 19.54 | 867,145 | -1.27(-6.12%) |
May 06, 2024 | 20.70 | 20.85 | 20.60 | 20.81 | 253,402 | +0.44(+2.15%) |
May 03, 2024 | 20.85 | 20.96 | 20.37 | 20.38 | 509,162 | -0.67(-3.19%) |
May 02, 2024 | 20.91 | 21.06 | 20.77 | 21.05 | 249,447 | +0.43(+2.07%) |