Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 19.72 | 19.80 | 19.32 | 19.61 | 130,594 | -0.23(-1.16%) |
Jul 22, 2024 | 20.16 | 20.16 | 19.61 | 19.84 | 243,641 | -0.32(-1.59%) |
Jul 19, 2024 | 19.82 | 20.37 | 19.75 | 20.16 | 289,540 | +0.45(+2.28%) |
Jul 18, 2024 | 18.97 | 19.75 | 18.94 | 19.71 | 477,077 | +0.72(+3.79%) |
Jul 17, 2024 | 19.36 | 19.72 | 18.92 | 18.99 | 270,663 | -0.40(-2.06%) |
Jul 16, 2024 | 19.51 | 19.66 | 19.32 | 19.39 | 277,457 | +0.00(+0.00%) |
Jul 15, 2024 | 19.63 | 19.63 | 19.19 | 19.39 | 120,762 | -0.09(-0.46%) |
Jul 12, 2024 | 19.47 | 19.69 | 19.30 | 19.48 | 177,417 | +0.24(+1.25%) |
Jul 11, 2024 | 18.76 | 19.31 | 18.45 | 19.24 | 280,795 | +0.87(+4.74%) |
Jul 10, 2024 | 18.43 | 18.54 | 18.18 | 18.37 | 175,264 | +0.09(+0.49%) |
Jul 09, 2024 | 17.80 | 18.43 | 17.74 | 18.28 | 226,373 | +0.54(+3.04%) |
Jul 08, 2024 | 17.91 | 18.14 | 17.63 | 17.74 | 120,345 | -0.15(-0.84%) |
Jul 05, 2024 | 18.61 | 18.61 | 17.72 | 17.89 | 243,417 | -0.80(-4.28%) |
Jul 03, 2024 | 18.50 | 18.78 | 18.50 | 18.69 | 104,231 | +0.18(+0.97%) |
Jul 02, 2024 | 18.68 | 18.68 | 18.37 | 18.51 | 123,203 | -0.06(-0.32%) |
Jul 01, 2024 | 18.48 | 18.84 | 18.33 | 18.57 | 207,419 | +0.13(+0.70%) |
Jun 28, 2024 | 18.51 | 18.54 | 18.10 | 18.44 | 954,389 | +0.09(+0.49%) |
Jun 27, 2024 | 18.41 | 18.52 | 18.16 | 18.35 | 96,694 | +0.02(+0.11%) |
Jun 26, 2024 | 17.71 | 18.36 | 17.69 | 18.33 | 259,165 | +0.54(+3.04%) |
Jun 25, 2024 | 17.72 | 17.96 | 17.45 | 17.79 | 238,842 | +0.03(+0.17%) |
Jun 24, 2024 | 17.79 | 17.92 | 17.47 | 17.76 | 160,455 | -0.02(-0.11%) |
Jun 21, 2024 | 17.65 | 17.94 | 17.63 | 17.78 | 240,331 | +0.15(+0.85%) |
Jun 20, 2024 | 17.43 | 17.67 | 17.38 | 17.63 | 165,693 | +0.14(+0.80%) |
Jun 18, 2024 | 17.22 | 17.53 | 17.13 | 17.49 | 217,977 | +0.28(+1.63%) |
Jun 17, 2024 | 17.04 | 17.42 | 17.02 | 17.21 | 134,074 | +0.03(+0.17%) |
Jun 14, 2024 | 17.42 | 17.44 | 17.04 | 17.18 | 234,965 | -0.44(-2.50%) |
Jun 13, 2024 | 17.52 | 17.68 | 17.33 | 17.62 | 192,812 | +0.01(+0.06%) |
Jun 12, 2024 | 17.94 | 17.99 | 17.41 | 17.61 | 327,556 | +0.15(+0.86%) |
Jun 11, 2024 | 16.88 | 17.53 | 16.75 | 17.46 | 267,108 | +0.43(+2.52%) |
Jun 10, 2024 | 17.14 | 17.26 | 16.92 | 17.03 | 208,508 | -0.28(-1.62%) |
Jun 07, 2024 | 17.35 | 17.55 | 17.22 | 17.31 | 213,002 | -0.23(-1.31%) |
Jun 06, 2024 | 17.56 | 17.57 | 17.28 | 17.54 | 145,833 | -0.12(-0.68%) |
Jun 05, 2024 | 17.58 | 17.71 | 17.52 | 17.66 | 134,769 | +0.11(+0.63%) |
Jun 04, 2024 | 17.57 | 17.66 | 17.24 | 17.55 | 198,517 | -0.12(-0.68%) |
Jun 03, 2024 | 17.99 | 18.05 | 17.46 | 17.67 | 199,130 | -0.14(-0.79%) |
May 31, 2024 | 17.24 | 17.87 | 17.12 | 17.81 | 554,618 | +0.69(+4.03%) |
May 30, 2024 | 16.83 | 17.39 | 16.83 | 17.12 | 217,745 | +0.27(+1.60%) |
May 29, 2024 | 16.87 | 17.05 | 16.70 | 16.85 | 248,052 | -0.22(-1.29%) |
May 28, 2024 | 17.28 | 17.32 | 16.91 | 17.07 | 176,429 | -0.09(-0.52%) |
May 24, 2024 | 17.26 | 17.39 | 17.14 | 17.16 | 188,588 | -0.03(-0.17%) |
May 23, 2024 | 18.00 | 18.09 | 17.15 | 17.19 | 270,464 | -0.64(-3.59%) |
May 22, 2024 | 17.98 | 18.11 | 17.77 | 17.83 | 122,279 | -0.31(-1.71%) |
May 21, 2024 | 18.32 | 18.45 | 18.11 | 18.14 | 82,618 | -0.22(-1.23%) |
May 20, 2024 | 18.66 | 18.81 | 18.34 | 18.36 | 88,688 | -0.26(-1.39%) |
May 17, 2024 | 18.74 | 18.97 | 18.60 | 18.62 | 118,966 | +0.02(+0.11%) |
May 16, 2024 | 18.31 | 18.71 | 18.25 | 18.60 | 134,860 | +0.27(+1.47%) |
May 15, 2024 | 18.67 | 18.67 | 18.28 | 18.34 | 101,701 | -0.24(-1.29%) |
May 14, 2024 | 19.06 | 19.06 | 18.30 | 18.57 | 152,309 | -0.28(-1.48%) |
May 13, 2024 | 19.12 | 19.32 | 18.82 | 18.85 | 216,120 | -0.18(-0.94%) |
May 10, 2024 | 19.47 | 19.72 | 18.99 | 19.03 | 205,013 | -0.49(-2.51%) |
May 09, 2024 | 18.66 | 19.60 | 18.20 | 19.52 | 420,426 | +1.34(+7.36%) |
May 08, 2024 | 17.99 | 18.26 | 17.83 | 18.19 | 255,646 | +0.13(+0.72%) |
May 07, 2024 | 18.02 | 18.19 | 17.93 | 18.06 | 151,011 | +0.13(+0.72%) |
May 06, 2024 | 17.66 | 17.96 | 17.57 | 17.93 | 241,537 | +0.54(+3.10%) |
May 03, 2024 | 17.39 | 17.60 | 17.22 | 17.39 | 151,328 | +0.19(+1.10%) |
May 02, 2024 | 17.03 | 17.21 | 16.89 | 17.20 | 205,389 | +0.40(+2.38%) |