Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 20.67 | 20.76 | 19.75 | 20.25 | 47,219 | -0.59(-2.83%) |
Jul 15, 2024 | 20.69 | 20.88 | 20.69 | 20.84 | 19,782 | +0.14(+0.68%) |
Jul 12, 2024 | 20.51 | 20.78 | 20.51 | 20.70 | 25,385 | +0.45(+2.22%) |
Jul 11, 2024 | 20.06 | 20.27 | 20.01 | 20.25 | 37,835 | +0.43(+2.17%) |
Jul 10, 2024 | 19.68 | 19.91 | 19.68 | 19.82 | 44,513 | +0.40(+2.06%) |
Jul 09, 2024 | 19.49 | 19.58 | 19.38 | 19.42 | 20,967 | -0.08(-0.44%) |
Jul 08, 2024 | 19.67 | 19.72 | 19.46 | 19.50 | 19,078 | -0.23(-1.19%) |
Jul 05, 2024 | 19.67 | 19.74 | 19.58 | 19.74 | 33,226 | +0.11(+0.56%) |
Jul 03, 2024 | 19.57 | 19.74 | 19.51 | 19.63 | 9,512 | -0.12(-0.59%) |
Jul 02, 2024 | 19.39 | 19.78 | 19.38 | 19.75 | 27,707 | -0.28(-1.41%) |
Jul 01, 2024 | 20.12 | 20.23 | 19.91 | 20.03 | 30,452 | +0.09(+0.45%) |
Jun 28, 2024 | 19.92 | 19.94 | 19.77 | 19.94 | 16,963 | +0.37(+1.89%) |
Jun 27, 2024 | 19.59 | 19.60 | 19.48 | 19.57 | 10,713 | -0.02(-0.10%) |
Jun 26, 2024 | 19.58 | 19.62 | 19.52 | 19.59 | 10,992 | -0.12(-0.61%) |
Jun 25, 2024 | 19.57 | 19.85 | 19.57 | 19.71 | 24,296 | -0.26(-1.30%) |
Jun 24, 2024 | 19.82 | 20.00 | 19.74 | 19.97 | 23,003 | +0.30(+1.53%) |
Jun 21, 2024 | 19.61 | 19.71 | 19.45 | 19.67 | 15,333 | -0.14(-0.71%) |
Jun 20, 2024 | 19.69 | 20.01 | 19.67 | 19.81 | 15,240 | +0.09(+0.46%) |
Jun 18, 2024 | 19.77 | 19.87 | 19.69 | 19.72 | 28,789 | -0.21(-1.05%) |
Jun 17, 2024 | 19.82 | 19.94 | 19.68 | 19.93 | 26,529 | +0.39(+1.99%) |
Jun 14, 2024 | 19.58 | 19.60 | 19.42 | 19.54 | 20,147 | -0.59(-2.93%) |
Jun 13, 2024 | 20.39 | 20.39 | 20.01 | 20.13 | 18,603 | -0.57(-2.77%) |
Jun 12, 2024 | 20.89 | 20.94 | 20.64 | 20.70 | 13,768 | +0.24(+1.19%) |
Jun 11, 2024 | 20.37 | 20.46 | 20.27 | 20.46 | 14,545 | -0.07(-0.34%) |
Jun 10, 2024 | 20.47 | 20.53 | 20.34 | 20.53 | 19,590 | -0.20(-0.96%) |
Jun 07, 2024 | 20.78 | 20.92 | 20.67 | 20.73 | 14,611 | -1.05(-4.84%) |
Jun 06, 2024 | 21.98 | 22.04 | 21.74 | 21.78 | 17,620 | +0.19(+0.88%) |
Jun 05, 2024 | 21.53 | 21.75 | 21.43 | 21.59 | 32,589 | +0.45(+2.15%) |
Jun 04, 2024 | 21.31 | 21.35 | 20.99 | 21.14 | 34,059 | -0.19(-0.89%) |
Jun 03, 2024 | 21.36 | 21.53 | 21.22 | 21.33 | 13,298 | +0.17(+0.80%) |
May 31, 2024 | 21.14 | 21.33 | 21.10 | 21.16 | 17,539 | +0.17(+0.81%) |
May 30, 2024 | 21.20 | 21.20 | 20.99 | 20.99 | 10,240 | +0.05(+0.22%) |
May 29, 2024 | 20.94 | 21.09 | 20.89 | 20.94 | 31,500 | -0.48(-2.22%) |
May 28, 2024 | 21.39 | 21.45 | 21.29 | 21.42 | 16,531 | +0.19(+0.89%) |
May 24, 2024 | 21.19 | 21.34 | 21.19 | 21.23 | 7,319 | +0.36(+1.72%) |
May 23, 2024 | 21.21 | 21.25 | 20.85 | 20.87 | 12,841 | -0.31(-1.48%) |
May 22, 2024 | 21.03 | 21.32 | 21.03 | 21.18 | 10,441 | -0.10(-0.45%) |
May 21, 2024 | 21.19 | 21.38 | 21.09 | 21.28 | 18,571 | +0.08(+0.38%) |
May 20, 2024 | 21.18 | 21.22 | 21.03 | 21.20 | 10,710 | -0.19(-0.87%) |
May 17, 2024 | 21.18 | 21.41 | 21.15 | 21.39 | 19,208 | +0.30(+1.40%) |
May 16, 2024 | 21.21 | 21.21 | 21.04 | 21.09 | 27,986 | -1.04(-4.70%) |
May 15, 2024 | 22.11 | 22.36 | 22.00 | 22.13 | 36,197 | -0.34(-1.51%) |
May 14, 2024 | 22.42 | 22.72 | 22.36 | 22.47 | 23,495 | +0.32(+1.44%) |
May 13, 2024 | 21.94 | 22.21 | 21.94 | 22.15 | 21,324 | -0.33(-1.46%) |
May 10, 2024 | 22.37 | 22.57 | 22.13 | 22.48 | 15,064 | +0.24(+1.07%) |
May 09, 2024 | 21.99 | 22.30 | 21.99 | 22.24 | 12,758 | +0.48(+2.21%) |
May 08, 2024 | 21.90 | 21.90 | 21.69 | 21.76 | 11,741 | -0.26(-1.18%) |
May 07, 2024 | 21.83 | 22.16 | 21.83 | 22.02 | 20,631 | +0.19(+0.87%) |
May 06, 2024 | 22.00 | 22.02 | 21.69 | 21.83 | 12,967 | -0.28(-1.27%) |
May 03, 2024 | 22.04 | 22.19 | 21.80 | 22.11 | 13,531 | -0.83(-3.62%) |
May 02, 2024 | 22.57 | 22.94 | 22.48 | 22.94 | 7,140 | +0.26(+1.15%) |