Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 19.37 | 19.80 | 19.16 | 19.35 | 311,578 | -0.18(-0.92%) |
Jul 16, 2024 | 19.05 | 19.77 | 18.98 | 19.53 | 268,443 | +0.77(+4.10%) |
Jul 15, 2024 | 18.70 | 19.29 | 18.34 | 18.76 | 135,102 | +0.05(+0.27%) |
Jul 12, 2024 | 19.25 | 19.46 | 18.71 | 18.71 | 200,356 | -0.35(-1.84%) |
Jul 11, 2024 | 19.19 | 19.94 | 18.92 | 19.06 | 589,061 | -0.12(-0.63%) |
Jul 10, 2024 | 19.14 | 19.69 | 19.08 | 19.18 | 171,849 | +0.09(+0.47%) |
Jul 09, 2024 | 19.51 | 19.69 | 19.09 | 19.09 | 153,732 | -0.42(-2.15%) |
Jul 08, 2024 | 18.44 | 19.68 | 18.44 | 19.51 | 288,067 | +1.01(+5.46%) |
Jul 05, 2024 | 18.64 | 18.80 | 18.30 | 18.50 | 60,584 | -0.12(-0.64%) |
Jul 03, 2024 | 18.65 | 18.83 | 18.55 | 18.62 | 176,479 | +0.02(+0.11%) |
Jul 02, 2024 | 18.07 | 19.27 | 18.07 | 18.60 | 434,497 | +0.56(+3.10%) |
Jul 01, 2024 | 17.88 | 18.50 | 17.88 | 18.04 | 43,252 | +0.06(+0.33%) |
Jun 28, 2024 | 18.51 | 18.75 | 17.92 | 17.98 | 415,691 | -0.28(-1.53%) |
Jun 27, 2024 | 17.75 | 18.61 | 17.51 | 18.26 | 164,216 | +0.49(+2.76%) |
Jun 26, 2024 | 18.22 | 18.43 | 17.60 | 17.77 | 139,559 | -0.08(-0.45%) |
Jun 25, 2024 | 18.23 | 18.49 | 17.78 | 17.85 | 262,740 | -0.30(-1.65%) |
Jun 24, 2024 | 17.29 | 18.35 | 16.89 | 18.15 | 427,568 | +0.86(+4.97%) |
Jun 21, 2024 | 18.01 | 18.20 | 16.98 | 17.29 | 682,225 | -0.24(-1.37%) |
Jun 20, 2024 | 17.40 | 18.88 | 17.24 | 17.53 | 310,160 | -0.08(-0.45%) |
Jun 18, 2024 | 17.02 | 18.29 | 16.55 | 17.61 | 399,449 | +0.49(+2.86%) |
Jun 17, 2024 | 17.45 | 17.90 | 17.05 | 17.12 | 374,762 | -0.45(-2.56%) |
Jun 14, 2024 | 17.68 | 18.63 | 17.57 | 17.57 | 261,313 | -0.33(-1.84%) |
Jun 13, 2024 | 18.35 | 18.53 | 17.77 | 17.90 | 128,069 | -0.41(-2.24%) |
Jun 12, 2024 | 17.90 | 18.94 | 17.67 | 18.31 | 389,999 | +0.50(+2.81%) |
Jun 11, 2024 | 17.35 | 17.98 | 17.17 | 17.81 | 239,536 | +0.21(+1.19%) |
Jun 10, 2024 | 17.35 | 18.00 | 16.54 | 17.60 | 202,529 | +0.55(+3.23%) |
Jun 07, 2024 | 17.65 | 18.00 | 16.78 | 17.05 | 325,197 | -0.46(-2.63%) |
Jun 06, 2024 | 16.63 | 17.73 | 16.50 | 17.51 | 639,956 | +1.17(+7.16%) |
Jun 05, 2024 | 17.71 | 17.78 | 15.81 | 16.34 | 225,612 | -0.82(-4.78%) |
Jun 04, 2024 | 17.88 | 18.50 | 17.07 | 17.16 | 273,501 | -0.79(-4.40%) |
Jun 03, 2024 | 18.61 | 18.85 | 17.24 | 17.95 | 207,430 | -0.32(-1.75%) |
May 31, 2024 | 18.17 | 18.39 | 17.20 | 18.27 | 213,030 | +0.29(+1.61%) |
May 30, 2024 | 18.63 | 18.88 | 17.87 | 17.98 | 160,211 | -0.49(-2.65%) |
May 29, 2024 | 18.95 | 19.09 | 17.94 | 18.47 | 137,962 | -0.49(-2.58%) |
May 28, 2024 | 18.99 | 19.00 | 18.74 | 18.96 | 70,006 | +0.00(+0.00%) |
May 24, 2024 | 18.74 | 18.98 | 18.67 | 18.96 | 87,112 | +0.08(+0.42%) |
May 23, 2024 | 19.20 | 19.52 | 18.75 | 18.88 | 149,978 | -0.10(-0.53%) |
May 22, 2024 | 18.99 | 19.20 | 18.91 | 18.98 | 160,902 | -0.01(-0.05%) |
May 21, 2024 | 18.87 | 19.16 | 18.87 | 18.99 | 57,079 | +0.05(+0.26%) |
May 20, 2024 | 18.88 | 19.21 | 18.88 | 18.94 | 109,919 | +0.04(+0.21%) |
May 17, 2024 | 19.10 | 19.45 | 18.89 | 18.90 | 196,167 | -0.03(-0.16%) |
May 16, 2024 | 19.68 | 19.68 | 18.93 | 18.93 | 72,373 | -0.42(-2.17%) |
May 15, 2024 | 19.24 | 19.82 | 19.24 | 19.35 | 189,308 | +0.11(+0.57%) |
May 14, 2024 | 18.91 | 19.29 | 18.60 | 19.24 | 379,983 | +0.33(+1.75%) |
May 13, 2024 | 18.91 | 19.49 | 18.81 | 18.91 | 247,128 | +0.00(+0.00%) |
May 10, 2024 | 19.54 | 19.90 | 18.75 | 18.91 | 1,028,018 | -0.89(-4.49%) |