Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.36 | 18.60 | 18.09 | 18.48 | 253,189 | +0.21(+1.18%) |
Jul 19, 2024 | 18.20 | 18.69 | 18.03 | 18.27 | 297,289 | +0.09(+0.52%) |
Jul 18, 2024 | 19.02 | 19.02 | 18.07 | 18.17 | 670,262 | -0.73(-3.89%) |
Jul 17, 2024 | 19.10 | 19.65 | 18.70 | 18.91 | 326,169 | -0.43(-2.25%) |
Jul 16, 2024 | 19.94 | 19.94 | 19.21 | 19.34 | 280,423 | -0.59(-2.96%) |
Jul 15, 2024 | 20.25 | 20.44 | 19.69 | 19.93 | 529,537 | -0.59(-2.88%) |
Jul 12, 2024 | 20.46 | 20.57 | 20.33 | 20.52 | 228,845 | +0.19(+0.93%) |
Jul 11, 2024 | 20.40 | 20.59 | 20.32 | 20.33 | 252,773 | -0.03(-0.15%) |
Jul 10, 2024 | 20.00 | 20.65 | 19.68 | 20.36 | 889,608 | +0.44(+2.21%) |
Jul 09, 2024 | 19.72 | 19.94 | 19.48 | 19.92 | 185,519 | +0.22(+1.09%) |
Jul 08, 2024 | 19.80 | 19.88 | 19.40 | 19.70 | 357,507 | +0.00(+0.03%) |
Jul 05, 2024 | 19.30 | 19.89 | 18.89 | 19.70 | 397,420 | +0.40(+2.07%) |
Jul 03, 2024 | 19.05 | 19.41 | 18.96 | 19.30 | 170,053 | +0.50(+2.66%) |
Jul 02, 2024 | 19.00 | 19.07 | 18.53 | 18.80 | 417,799 | -0.02(-0.11%) |
Jul 01, 2024 | 18.55 | 18.96 | 18.51 | 18.82 | 485,881 | +0.25(+1.35%) |
Jun 28, 2024 | 19.40 | 19.50 | 18.55 | 18.57 | 307,442 | -0.76(-3.93%) |
Jun 27, 2024 | 18.86 | 19.40 | 18.84 | 19.33 | 298,286 | +0.48(+2.55%) |
Jun 26, 2024 | 18.60 | 19.19 | 18.60 | 18.85 | 318,562 | +0.18(+0.96%) |
Jun 25, 2024 | 19.30 | 19.38 | 18.45 | 18.67 | 1,156,753 | -0.67(-3.46%) |
Jun 24, 2024 | 20.00 | 20.00 | 19.29 | 19.34 | 399,322 | -0.55(-2.77%) |
Jun 21, 2024 | 20.00 | 20.45 | 19.32 | 19.89 | 472,581 | -0.31(-1.53%) |
Jun 20, 2024 | 20.54 | 20.60 | 20.00 | 20.20 | 530,114 | -0.25(-1.22%) |
Jun 18, 2024 | 19.54 | 20.47 | 19.32 | 20.45 | 808,042 | +1.13(+5.85%) |
Jun 17, 2024 | 19.21 | 19.96 | 19.05 | 19.32 | 1,413,572 | +0.32(+1.68%) |
Jun 14, 2024 | 18.95 | 19.40 | 18.80 | 19.00 | 169,355 | +0.05(+0.26%) |
Jun 13, 2024 | 18.95 | 19.71 | 18.80 | 18.95 | 279,019 | +0.02(+0.11%) |
Jun 12, 2024 | 18.90 | 19.02 | 18.77 | 18.93 | 389,578 | +0.32(+1.72%) |
Jun 11, 2024 | 19.14 | 19.24 | 18.24 | 18.61 | 712,911 | -0.47(-2.46%) |
Jun 10, 2024 | 18.52 | 19.33 | 18.52 | 19.08 | 520,848 | +0.46(+2.47%) |
Jun 07, 2024 | 19.35 | 19.50 | 18.58 | 18.62 | 566,311 | -0.81(-4.17%) |
Jun 06, 2024 | 19.30 | 20.14 | 19.28 | 19.43 | 435,679 | +0.18(+0.94%) |
Jun 05, 2024 | 19.77 | 20.49 | 19.20 | 19.25 | 853,091 | -0.51(-2.58%) |
Jun 04, 2024 | 20.27 | 20.50 | 19.75 | 19.76 | 520,696 | -0.64(-3.12%) |
Jun 03, 2024 | 20.50 | 21.00 | 20.20 | 20.40 | 380,556 | -0.20(-0.99%) |
May 31, 2024 | 20.66 | 21.23 | 20.50 | 20.60 | 2,315,985 | -0.05(-0.24%) |
May 30, 2024 | 21.00 | 21.47 | 20.65 | 20.65 | 406,933 | -0.61(-2.87%) |
May 29, 2024 | 22.11 | 22.11 | 21.11 | 21.26 | 367,272 | -0.83(-3.76%) |
May 28, 2024 | 21.65 | 22.17 | 21.40 | 22.09 | 2,362,178 | +0.46(+2.13%) |
May 24, 2024 | 21.18 | 22.14 | 21.18 | 21.63 | 131,334 | +0.29(+1.35%) |
May 23, 2024 | 21.80 | 22.32 | 21.04 | 21.34 | 547,190 | -0.49(-2.23%) |
May 22, 2024 | 23.00 | 23.00 | 21.82 | 21.83 | 380,310 | -0.89(-3.90%) |
May 21, 2024 | 22.74 | 22.86 | 22.45 | 22.72 | 371,436 | +0.02(+0.07%) |
May 20, 2024 | 22.62 | 23.25 | 22.57 | 22.70 | 554,471 | +0.20(+0.89%) |
May 17, 2024 | 22.23 | 22.82 | 22.23 | 22.50 | 321,529 | +0.42(+1.90%) |
May 16, 2024 | 22.21 | 22.21 | 21.90 | 22.08 | 208,589 | +0.03(+0.14%) |
May 15, 2024 | 22.17 | 22.24 | 21.70 | 22.05 | 204,030 | +0.34(+1.57%) |
May 14, 2024 | 22.50 | 22.70 | 21.69 | 21.71 | 291,257 | -0.47(-2.13%) |
May 13, 2024 | 23.33 | 23.33 | 21.98 | 22.18 | 311,268 | -0.54(-2.36%) |
May 10, 2024 | 23.25 | 23.35 | 22.65 | 22.72 | 261,173 | -0.43(-1.86%) |
May 09, 2024 | 22.80 | 23.23 | 22.36 | 23.15 | 247,342 | +0.45(+1.98%) |
May 08, 2024 | 22.78 | 22.87 | 22.31 | 22.70 | 219,095 | +0.07(+0.31%) |
May 07, 2024 | 22.80 | 23.02 | 22.53 | 22.63 | 296,486 | -0.20(-0.88%) |
May 06, 2024 | 22.98 | 22.98 | 22.68 | 22.83 | 164,531 | +0.02(+0.09%) |
May 03, 2024 | 23.02 | 23.02 | 22.57 | 22.81 | 276,555 | -0.14(-0.60%) |
May 02, 2024 | 22.40 | 23.02 | 22.23 | 22.95 | 545,676 | +0.82(+3.69%) |