Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.67 | 19.52 | 18.28 | 19.42 | 81,258 | +0.69(+3.68%) |
Jul 19, 2024 | 19.13 | 19.13 | 18.67 | 18.73 | 49,957 | -0.34(-1.78%) |
Jul 18, 2024 | 19.02 | 19.40 | 18.92 | 19.07 | 70,540 | -0.19(-0.99%) |
Jul 17, 2024 | 19.57 | 19.71 | 19.03 | 19.26 | 99,165 | -0.30(-1.53%) |
Jul 16, 2024 | 18.89 | 19.57 | 18.75 | 19.56 | 125,401 | +0.97(+5.22%) |
Jul 15, 2024 | 18.78 | 18.88 | 18.41 | 18.59 | 78,236 | -0.03(-0.16%) |
Jul 12, 2024 | 18.95 | 19.07 | 18.56 | 18.62 | 61,920 | -0.12(-0.64%) |
Jul 11, 2024 | 17.91 | 18.74 | 17.73 | 18.74 | 93,108 | +1.30(+7.45%) |
Jul 10, 2024 | 17.50 | 17.54 | 17.20 | 17.44 | 35,199 | -0.04(-0.23%) |
Jul 09, 2024 | 18.19 | 18.19 | 17.30 | 17.48 | 92,111 | -0.80(-4.38%) |
Jul 08, 2024 | 17.91 | 18.48 | 17.90 | 18.28 | 94,004 | +0.37(+2.07%) |
Jul 05, 2024 | 17.92 | 18.05 | 17.41 | 17.91 | 104,039 | -0.14(-0.78%) |
Jul 03, 2024 | 18.02 | 18.42 | 17.98 | 18.05 | 57,579 | +0.03(+0.17%) |
Jul 02, 2024 | 17.82 | 18.15 | 17.76 | 18.02 | 42,843 | +0.10(+0.56%) |
Jul 01, 2024 | 17.89 | 18.04 | 17.57 | 17.92 | 76,531 | +0.01(+0.06%) |
Jun 28, 2024 | 17.90 | 18.13 | 17.58 | 17.91 | 197,228 | +0.01(+0.06%) |
Jun 27, 2024 | 17.72 | 18.32 | 17.65 | 17.90 | 64,259 | +0.11(+0.62%) |
Jun 26, 2024 | 17.65 | 18.00 | 17.53 | 17.79 | 55,829 | -0.06(-0.34%) |
Jun 25, 2024 | 18.02 | 18.30 | 17.77 | 17.85 | 83,656 | -0.17(-0.94%) |
Jun 24, 2024 | 17.62 | 18.27 | 17.53 | 18.02 | 104,930 | +0.40(+2.27%) |
Jun 21, 2024 | 17.22 | 17.69 | 17.08 | 17.62 | 104,453 | +0.47(+2.74%) |
Jun 20, 2024 | 17.39 | 17.57 | 17.06 | 17.15 | 84,743 | -0.28(-1.61%) |
Jun 18, 2024 | 18.28 | 18.41 | 17.34 | 17.43 | 131,001 | -1.11(-5.99%) |
Jun 17, 2024 | 18.15 | 18.58 | 18.12 | 18.54 | 63,661 | +0.43(+2.37%) |
Jun 14, 2024 | 17.91 | 18.15 | 17.87 | 18.11 | 60,062 | -0.05(-0.28%) |
Jun 13, 2024 | 18.10 | 18.36 | 17.93 | 18.16 | 80,641 | -0.07(-0.38%) |
Jun 12, 2024 | 18.72 | 18.75 | 18.14 | 18.23 | 62,685 | +0.02(+0.11%) |
Jun 11, 2024 | 18.00 | 18.21 | 17.87 | 18.21 | 43,537 | -0.02(-0.11%) |
Jun 10, 2024 | 18.15 | 18.29 | 17.92 | 18.23 | 70,237 | +0.05(+0.28%) |
Jun 07, 2024 | 18.32 | 18.60 | 18.06 | 18.18 | 63,484 | -0.37(-1.99%) |
Jun 06, 2024 | 18.95 | 18.95 | 18.40 | 18.55 | 68,193 | -0.31(-1.64%) |
Jun 05, 2024 | 18.32 | 18.86 | 18.22 | 18.86 | 90,680 | +0.55(+3.00%) |
Jun 04, 2024 | 18.41 | 18.83 | 18.21 | 18.31 | 126,966 | +0.17(+0.94%) |
Jun 03, 2024 | 18.60 | 18.68 | 18.11 | 18.14 | 103,285 | -0.43(-2.32%) |
May 31, 2024 | 17.87 | 18.57 | 17.80 | 18.57 | 89,086 | +0.83(+4.68%) |
May 30, 2024 | 18.30 | 18.32 | 17.72 | 17.74 | 80,738 | -0.39(-2.15%) |
May 29, 2024 | 18.32 | 18.48 | 18.06 | 18.13 | 79,223 | -0.53(-2.84%) |
May 28, 2024 | 18.68 | 19.01 | 18.58 | 18.66 | 73,925 | -0.02(-0.11%) |
May 24, 2024 | 18.96 | 19.01 | 18.32 | 18.68 | 82,454 | -0.15(-0.80%) |
May 23, 2024 | 19.25 | 19.25 | 18.56 | 18.83 | 86,403 | -0.52(-2.69%) |
May 22, 2024 | 19.94 | 20.04 | 19.32 | 19.35 | 90,480 | -0.60(-3.01%) |
May 21, 2024 | 20.01 | 20.01 | 19.56 | 19.95 | 100,106 | +0.05(+0.25%) |
May 20, 2024 | 19.42 | 20.03 | 19.42 | 19.90 | 95,884 | +0.47(+2.42%) |
May 17, 2024 | 19.69 | 19.77 | 19.26 | 19.43 | 98,396 | -0.29(-1.47%) |
May 16, 2024 | 19.03 | 20.15 | 18.96 | 19.72 | 192,183 | +0.69(+3.63%) |
May 15, 2024 | 18.73 | 19.51 | 18.50 | 19.03 | 140,462 | +0.55(+2.98%) |
May 14, 2024 | 18.35 | 18.89 | 18.19 | 18.48 | 85,179 | +0.41(+2.27%) |
May 13, 2024 | 18.35 | 18.61 | 18.03 | 18.07 | 69,636 | -0.18(-0.99%) |
May 10, 2024 | 18.85 | 18.94 | 18.18 | 18.25 | 103,053 | -0.41(-2.20%) |
May 09, 2024 | 18.99 | 19.12 | 18.50 | 18.66 | 63,601 | -0.33(-1.74%) |
May 08, 2024 | 18.66 | 19.19 | 18.60 | 18.99 | 47,066 | +0.22(+1.17%) |
May 07, 2024 | 18.72 | 18.98 | 18.53 | 18.77 | 74,006 | +0.11(+0.59%) |
May 06, 2024 | 18.89 | 19.14 | 18.64 | 18.66 | 91,170 | -0.03(-0.16%) |
May 03, 2024 | 19.28 | 19.41 | 18.66 | 18.69 | 159,061 | -0.36(-1.89%) |
May 02, 2024 | 18.85 | 19.23 | 18.65 | 19.05 | 102,853 | +0.54(+2.92%) |