Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.54 | 19.81 | 19.48 | 19.70 | 710,082 | +0.13(+0.66%) |
Jul 19, 2024 | 19.59 | 19.59 | 19.34 | 19.57 | 719,529 | +0.06(+0.31%) |
Jul 18, 2024 | 19.77 | 20.02 | 19.49 | 19.51 | 891,767 | -0.27(-1.37%) |
Jul 17, 2024 | 19.15 | 19.84 | 19.15 | 19.78 | 861,872 | +0.60(+3.13%) |
Jul 16, 2024 | 18.64 | 19.20 | 18.58 | 19.18 | 820,744 | +0.63(+3.40%) |
Jul 15, 2024 | 18.82 | 18.92 | 18.53 | 18.55 | 747,038 | -0.23(-1.22%) |
Jul 12, 2024 | 19.00 | 19.04 | 18.71 | 18.78 | 735,469 | -0.07(-0.37%) |
Jul 11, 2024 | 18.56 | 18.85 | 18.49 | 18.85 | 1,289,659 | +0.45(+2.45%) |
Jul 10, 2024 | 18.58 | 18.58 | 18.34 | 18.40 | 981,887 | -0.09(-0.49%) |
Jul 09, 2024 | 18.36 | 18.57 | 18.32 | 18.49 | 1,669,870 | +0.09(+0.49%) |
Jul 08, 2024 | 18.50 | 18.50 | 18.32 | 18.40 | 1,069,949 | +0.02(+0.11%) |
Jul 05, 2024 | 18.32 | 18.41 | 18.22 | 18.38 | 1,636,530 | +0.01(+0.05%) |
Jul 03, 2024 | 18.50 | 18.51 | 18.32 | 18.37 | 881,127 | -0.13(-0.70%) |
Jul 02, 2024 | 18.63 | 18.67 | 18.49 | 18.50 | 1,122,315 | -0.08(-0.43%) |
Jul 01, 2024 | 18.68 | 19.00 | 18.52 | 18.58 | 1,346,942 | -0.09(-0.48%) |
Jun 28, 2024 | 18.47 | 18.68 | 18.36 | 18.67 | 1,496,423 | +0.30(+1.63%) |
Jun 27, 2024 | 18.50 | 18.50 | 18.26 | 18.37 | 1,199,692 | -0.13(-0.70%) |
Jun 26, 2024 | 18.42 | 18.51 | 18.29 | 18.50 | 1,197,137 | +0.03(+0.16%) |
Jun 25, 2024 | 18.59 | 18.65 | 18.44 | 18.47 | 1,607,051 | -0.12(-0.65%) |
Jun 24, 2024 | 18.56 | 18.75 | 18.54 | 18.59 | 1,620,757 | -0.01(-0.05%) |
Jun 21, 2024 | 18.31 | 18.65 | 18.23 | 18.60 | 13,905,580 | +0.34(+1.86%) |
Jun 20, 2024 | 18.08 | 18.32 | 18.08 | 18.26 | 1,682,082 | +0.08(+0.44%) |
Jun 18, 2024 | 18.09 | 18.30 | 18.03 | 18.18 | 1,559,685 | +0.08(+0.44%) |
Jun 17, 2024 | 18.28 | 18.28 | 17.95 | 18.10 | 1,411,295 | -0.28(-1.52%) |
Jun 14, 2024 | 18.41 | 18.43 | 18.12 | 18.38 | 1,415,329 | -0.08(-0.43%) |
Jun 13, 2024 | 18.54 | 18.54 | 18.18 | 18.46 | 1,470,040 | -0.16(-0.86%) |
Jun 12, 2024 | 18.78 | 18.89 | 18.52 | 18.62 | 1,197,333 | +0.07(+0.38%) |
Jun 11, 2024 | 18.51 | 18.67 | 18.39 | 18.55 | 2,015,819 | -0.08(-0.43%) |
Jun 10, 2024 | 18.65 | 18.69 | 18.29 | 18.63 | 1,710,123 | -0.15(-0.80%) |
Jun 07, 2024 | 18.77 | 18.90 | 18.70 | 18.78 | 1,119,816 | -0.16(-0.84%) |
Jun 06, 2024 | 18.68 | 18.98 | 18.57 | 18.94 | 1,408,726 | +0.15(+0.80%) |
Jun 05, 2024 | 18.97 | 18.97 | 18.61 | 18.79 | 1,179,749 | -0.13(-0.69%) |
Jun 04, 2024 | 18.89 | 19.01 | 18.78 | 18.92 | 1,530,299 | -0.17(-0.89%) |
Jun 03, 2024 | 19.17 | 19.20 | 18.99 | 19.09 | 1,166,443 | +0.17(+0.90%) |
May 31, 2024 | 18.89 | 18.95 | 18.71 | 18.92 | 1,683,957 | +0.19(+1.01%) |
May 30, 2024 | 18.65 | 18.94 | 18.55 | 18.73 | 1,414,505 | +0.23(+1.23%) |
May 29, 2024 | 18.59 | 18.71 | 18.46 | 18.50 | 1,323,405 | -0.23(-1.21%) |
May 28, 2024 | 18.79 | 18.88 | 18.66 | 18.73 | 1,000,725 | -0.05(-0.26%) |
May 24, 2024 | 18.97 | 18.97 | 18.62 | 18.78 | 1,298,391 | -0.05(-0.26%) |
May 23, 2024 | 19.12 | 19.18 | 18.73 | 18.83 | 1,472,448 | -0.28(-1.45%) |
May 22, 2024 | 19.04 | 19.30 | 18.99 | 19.11 | 1,584,505 | -0.02(-0.10%) |
May 21, 2024 | 19.35 | 19.43 | 19.11 | 19.13 | 1,124,049 | -0.20(-1.02%) |
May 20, 2024 | 19.42 | 19.50 | 19.23 | 19.32 | 2,111,243 | -0.12(-0.61%) |
May 17, 2024 | 19.53 | 19.56 | 19.34 | 19.44 | 1,372,316 | -0.12(-0.61%) |
May 16, 2024 | 19.58 | 19.68 | 19.45 | 19.56 | 1,362,641 | -0.11(-0.55%) |
May 15, 2024 | 19.58 | 19.71 | 19.39 | 19.67 | 1,387,810 | +0.15(+0.76%) |
May 14, 2024 | 19.59 | 19.84 | 19.37 | 19.52 | 1,780,595 | +0.03(+0.15%) |
May 13, 2024 | 19.39 | 19.72 | 19.32 | 19.49 | 1,486,887 | +0.21(+1.08%) |
May 10, 2024 | 19.48 | 19.58 | 19.06 | 19.28 | 1,722,648 | -0.26(-1.32%) |
May 09, 2024 | 19.30 | 19.58 | 19.07 | 19.54 | 2,162,591 | +0.15(+0.76%) |
May 08, 2024 | 18.90 | 19.52 | 18.44 | 19.39 | 3,482,773 | +0.20(+1.03%) |
May 07, 2024 | 20.72 | 20.81 | 19.07 | 19.19 | 4,043,407 | -1.30(-6.32%) |
May 06, 2024 | 20.42 | 20.63 | 20.41 | 20.49 | 2,190,340 | +0.19(+0.93%) |
May 03, 2024 | 21.13 | 21.15 | 20.24 | 20.30 | 1,874,138 | -0.68(-3.25%) |
May 02, 2024 | 20.94 | 21.14 | 20.87 | 20.98 | 1,174,892 | +0.16(+0.76%) |