Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.69 | 20.12 | 19.44 | 20.01 | 1,974,783 | +0.38(+1.94%) |
Jul 18, 2024 | 20.21 | 20.44 | 19.44 | 19.63 | 3,161,832 | -0.39(-1.95%) |
Jul 17, 2024 | 20.01 | 20.59 | 19.99 | 20.02 | 2,769,121 | -0.11(-0.55%) |
Jul 16, 2024 | 20.15 | 20.37 | 19.95 | 20.13 | 3,114,595 | +0.18(+0.90%) |
Jul 15, 2024 | 20.16 | 20.20 | 19.75 | 19.95 | 3,593,737 | +0.00(+0.00%) |
Jul 12, 2024 | 20.17 | 20.21 | 19.95 | 19.95 | 1,742,704 | -0.08(-0.40%) |
Jul 11, 2024 | 20.25 | 20.58 | 19.84 | 20.03 | 1,544,182 | +0.10(+0.50%) |
Jul 10, 2024 | 20.08 | 20.11 | 19.73 | 19.93 | 1,418,845 | -0.06(-0.30%) |
Jul 09, 2024 | 19.92 | 20.10 | 19.84 | 19.99 | 1,768,833 | -0.05(-0.25%) |
Jul 08, 2024 | 20.02 | 20.34 | 19.97 | 20.04 | 1,912,369 | -0.03(-0.15%) |
Jul 05, 2024 | 19.90 | 20.26 | 19.83 | 20.07 | 1,978,892 | +0.00(+0.00%) |
Jul 03, 2024 | 19.78 | 20.18 | 19.63 | 20.07 | 920,185 | +0.31(+1.57%) |
Jul 02, 2024 | 19.74 | 20.04 | 19.71 | 19.76 | 2,010,588 | +0.02(+0.10%) |
Jul 01, 2024 | 19.42 | 19.82 | 19.28 | 19.74 | 2,124,176 | +0.27(+1.39%) |
Jun 28, 2024 | 19.24 | 19.53 | 18.93 | 19.47 | 4,154,649 | +0.42(+2.20%) |
Jun 27, 2024 | 19.10 | 19.27 | 18.90 | 19.05 | 1,488,990 | -0.15(-0.78%) |
Jun 26, 2024 | 18.93 | 19.20 | 18.82 | 19.20 | 2,144,200 | +0.25(+1.32%) |
Jun 25, 2024 | 18.68 | 19.04 | 18.55 | 18.95 | 2,576,884 | -0.10(-0.52%) |
Jun 24, 2024 | 19.40 | 19.50 | 19.02 | 19.05 | 2,135,898 | -0.45(-2.31%) |
Jun 21, 2024 | 18.87 | 19.51 | 18.84 | 19.50 | 5,034,761 | +0.61(+3.23%) |
Jun 20, 2024 | 18.83 | 19.26 | 18.73 | 18.89 | 3,401,213 | +0.28(+1.50%) |
Jun 18, 2024 | 18.78 | 19.03 | 18.43 | 18.61 | 4,384,455 | -0.17(-0.91%) |
Jun 17, 2024 | 18.62 | 19.24 | 18.61 | 18.78 | 3,993,491 | +0.08(+0.43%) |
Jun 14, 2024 | 18.26 | 18.91 | 18.11 | 18.70 | 3,422,092 | +0.41(+2.24%) |
Jun 13, 2024 | 18.73 | 18.85 | 18.15 | 18.29 | 2,261,368 | -0.37(-1.98%) |
Jun 12, 2024 | 18.38 | 18.80 | 18.30 | 18.66 | 2,691,668 | +0.66(+3.67%) |
Jun 11, 2024 | 18.39 | 18.41 | 17.96 | 18.00 | 1,741,224 | -0.47(-2.54%) |
Jun 10, 2024 | 18.53 | 18.66 | 18.32 | 18.47 | 1,778,767 | -0.20(-1.07%) |
Jun 07, 2024 | 18.63 | 18.93 | 18.61 | 18.67 | 2,234,897 | -0.14(-0.74%) |
Jun 06, 2024 | 18.18 | 18.87 | 18.18 | 18.81 | 1,563,906 | +0.49(+2.67%) |
Jun 05, 2024 | 17.75 | 18.37 | 17.59 | 18.32 | 2,523,455 | +0.73(+4.15%) |
Jun 04, 2024 | 17.95 | 18.00 | 17.50 | 17.59 | 2,524,406 | -0.41(-2.28%) |
Jun 03, 2024 | 18.52 | 18.52 | 17.95 | 18.00 | 2,072,519 | -0.20(-1.10%) |
May 31, 2024 | 18.47 | 18.73 | 18.08 | 18.20 | 3,748,986 | -0.27(-1.46%) |
May 30, 2024 | 18.83 | 18.98 | 18.32 | 18.47 | 2,929,200 | -0.57(-2.99%) |
May 29, 2024 | 18.76 | 19.10 | 18.63 | 19.04 | 2,508,832 | -0.01(-0.05%) |
May 28, 2024 | 18.85 | 19.23 | 18.63 | 19.05 | 1,623,372 | +0.29(+1.55%) |
May 24, 2024 | 18.58 | 18.80 | 18.52 | 18.76 | 3,311,952 | +0.11(+0.59%) |
May 23, 2024 | 18.98 | 19.05 | 18.57 | 18.65 | 2,237,463 | -0.29(-1.53%) |
May 22, 2024 | 18.86 | 19.40 | 18.80 | 18.94 | 4,856,029 | +0.14(+0.74%) |
May 21, 2024 | 18.90 | 18.91 | 18.46 | 18.80 | 2,336,189 | -0.22(-1.16%) |
May 20, 2024 | 19.60 | 19.82 | 18.61 | 19.02 | 6,126,808 | -0.52(-2.66%) |
May 17, 2024 | 19.64 | 19.74 | 19.01 | 19.54 | 5,196,378 | +0.66(+3.50%) |
May 16, 2024 | 19.41 | 19.42 | 18.88 | 18.88 | 4,827,082 | -0.47(-2.43%) |
May 15, 2024 | 19.09 | 19.38 | 18.50 | 19.35 | 3,087,299 | +0.47(+2.49%) |
May 14, 2024 | 19.40 | 19.89 | 18.82 | 18.88 | 3,793,124 | -0.41(-2.13%) |
May 13, 2024 | 19.03 | 19.36 | 18.76 | 19.29 | 3,529,241 | +0.40(+2.12%) |
May 10, 2024 | 18.90 | 19.38 | 18.61 | 18.89 | 4,861,884 | +0.06(+0.32%) |
May 09, 2024 | 18.66 | 19.30 | 18.46 | 18.83 | 7,987,715 | +0.05(+0.27%) |
May 08, 2024 | 18.67 | 19.02 | 17.74 | 18.78 | 20,290,764 | -11.79(-38.57%) |
May 07, 2024 | 31.00 | 31.11 | 30.23 | 30.57 | 4,804,531 | -0.46(-1.48%) |
May 06, 2024 | 30.63 | 31.04 | 30.57 | 31.03 | 1,251,926 | +0.66(+2.17%) |
May 03, 2024 | 30.84 | 30.84 | 30.11 | 30.37 | 1,357,279 | +0.03(+0.10%) |
May 02, 2024 | 29.89 | 30.57 | 29.44 | 30.34 | 1,237,489 | +0.62(+2.09%) |