Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.33 | 21.33 | 20.92 | 21.10 | 939,987 | -0.22(-1.03%) |
Jul 18, 2024 | 21.75 | 22.07 | 20.93 | 21.32 | 1,064,810 | -0.19(-0.88%) |
Jul 17, 2024 | 21.97 | 22.27 | 21.45 | 21.51 | 868,084 | -0.90(-4.02%) |
Jul 16, 2024 | 21.43 | 22.70 | 21.31 | 22.41 | 1,848,106 | +1.25(+5.91%) |
Jul 15, 2024 | 21.16 | 21.45 | 20.96 | 21.16 | 1,021,985 | +0.20(+0.95%) |
Jul 12, 2024 | 21.29 | 21.35 | 20.84 | 20.96 | 872,568 | -0.03(-0.14%) |
Jul 11, 2024 | 20.84 | 21.21 | 20.71 | 20.99 | 1,458,308 | +0.55(+2.69%) |
Jul 10, 2024 | 20.06 | 20.59 | 20.00 | 20.44 | 931,836 | +0.49(+2.46%) |
Jul 09, 2024 | 19.85 | 20.00 | 19.80 | 19.95 | 625,692 | +0.07(+0.35%) |
Jul 08, 2024 | 19.93 | 20.19 | 19.62 | 19.88 | 1,093,248 | +0.09(+0.45%) |
Jul 05, 2024 | 19.96 | 19.98 | 19.77 | 19.79 | 800,323 | -0.20(-1.00%) |
Jul 03, 2024 | 19.48 | 20.00 | 19.46 | 19.99 | 490,784 | +0.53(+2.72%) |
Jul 02, 2024 | 19.06 | 19.48 | 19.06 | 19.46 | 609,741 | +0.40(+2.10%) |
Jul 01, 2024 | 19.45 | 19.61 | 19.01 | 19.06 | 525,368 | -0.37(-1.90%) |
Jun 28, 2024 | 19.54 | 19.56 | 19.22 | 19.43 | 1,271,091 | +0.03(+0.15%) |
Jun 27, 2024 | 19.65 | 19.78 | 19.25 | 19.40 | 571,182 | -0.17(-0.87%) |
Jun 26, 2024 | 19.79 | 20.11 | 19.54 | 19.57 | 1,480,936 | -0.20(-1.01%) |
Jun 25, 2024 | 19.02 | 19.80 | 18.81 | 19.77 | 1,146,298 | +0.65(+3.40%) |
Jun 24, 2024 | 19.24 | 19.28 | 18.71 | 19.12 | 1,501,277 | -0.28(-1.44%) |
Jun 21, 2024 | 18.94 | 19.46 | 18.78 | 19.40 | 2,313,808 | +0.39(+2.05%) |
Jun 20, 2024 | 18.87 | 19.20 | 18.84 | 19.01 | 715,987 | +0.05(+0.26%) |
Jun 18, 2024 | 18.54 | 19.03 | 18.39 | 18.96 | 571,432 | +0.48(+2.60%) |
Jun 17, 2024 | 18.16 | 18.68 | 18.11 | 18.48 | 618,737 | +0.42(+2.33%) |
Jun 14, 2024 | 18.26 | 18.26 | 17.95 | 18.06 | 407,082 | -0.51(-2.75%) |
Jun 13, 2024 | 18.66 | 18.78 | 18.27 | 18.57 | 266,491 | -0.15(-0.80%) |
Jun 12, 2024 | 18.90 | 18.94 | 18.63 | 18.72 | 372,828 | +0.42(+2.30%) |
Jun 11, 2024 | 18.22 | 18.35 | 18.16 | 18.30 | 438,976 | -0.10(-0.54%) |
Jun 10, 2024 | 18.15 | 18.47 | 17.89 | 18.40 | 512,145 | -0.11(-0.59%) |
Jun 07, 2024 | 18.44 | 18.58 | 18.22 | 18.51 | 485,869 | -0.10(-0.54%) |
Jun 06, 2024 | 18.75 | 18.91 | 18.59 | 18.61 | 297,060 | -0.26(-1.38%) |
Jun 05, 2024 | 18.62 | 18.93 | 18.50 | 18.87 | 397,827 | +0.37(+2.00%) |
Jun 04, 2024 | 18.44 | 18.65 | 18.44 | 18.50 | 597,446 | -0.18(-0.96%) |
Jun 03, 2024 | 18.86 | 18.86 | 18.37 | 18.68 | 596,542 | +0.08(+0.43%) |
May 31, 2024 | 18.71 | 18.86 | 18.28 | 18.60 | 696,757 | -0.11(-0.59%) |
May 30, 2024 | 18.44 | 18.84 | 18.38 | 18.71 | 396,233 | +0.40(+2.18%) |
May 29, 2024 | 18.26 | 18.46 | 18.16 | 18.31 | 363,999 | -0.27(-1.45%) |
May 28, 2024 | 18.97 | 19.00 | 18.50 | 18.58 | 605,916 | -0.22(-1.17%) |
May 24, 2024 | 18.69 | 18.81 | 18.50 | 18.80 | 431,920 | +0.22(+1.18%) |
May 23, 2024 | 18.80 | 18.89 | 18.45 | 18.58 | 514,117 | -0.12(-0.64%) |
May 22, 2024 | 18.75 | 18.80 | 18.47 | 18.70 | 522,868 | -0.07(-0.37%) |
May 21, 2024 | 18.39 | 18.77 | 18.26 | 18.77 | 484,283 | +0.35(+1.90%) |
May 20, 2024 | 18.32 | 18.71 | 18.31 | 18.42 | 655,028 | +0.12(+0.66%) |
May 17, 2024 | 18.57 | 18.64 | 18.23 | 18.30 | 359,266 | -0.23(-1.24%) |
May 16, 2024 | 18.32 | 18.61 | 18.32 | 18.53 | 675,401 | +0.14(+0.76%) |
May 15, 2024 | 18.31 | 18.74 | 18.13 | 18.39 | 803,288 | +0.30(+1.66%) |
May 14, 2024 | 18.29 | 18.38 | 17.88 | 18.09 | 798,894 | +0.01(+0.06%) |
May 13, 2024 | 18.48 | 18.60 | 18.07 | 18.08 | 998,461 | -0.29(-1.58%) |
May 10, 2024 | 17.96 | 18.39 | 17.85 | 18.37 | 1,066,321 | +0.54(+3.03%) |
May 09, 2024 | 17.71 | 17.97 | 17.69 | 17.83 | 765,223 | +0.16(+0.91%) |
May 08, 2024 | 17.32 | 17.73 | 16.92 | 17.67 | 976,952 | +0.08(+0.45%) |
May 07, 2024 | 17.50 | 17.96 | 17.50 | 17.59 | 780,484 | +0.08(+0.46%) |
May 06, 2024 | 17.28 | 17.74 | 17.28 | 17.51 | 987,182 | +0.20(+1.16%) |
May 03, 2024 | 16.88 | 17.32 | 16.77 | 17.31 | 1,138,245 | +0.66(+3.96%) |
May 02, 2024 | 15.76 | 16.80 | 15.62 | 16.65 | 1,538,980 | +1.88(+12.73%) |