Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 22.55 | 22.67 | 22.55 | 22.64 | 11,751 | +0.40(+1.80%) |
Jul 15, 2024 | 22.32 | 22.40 | 22.14 | 22.24 | 18,720 | +0.27(+1.23%) |
Jul 12, 2024 | 21.15 | 22.03 | 21.15 | 21.97 | 21,777 | +0.20(+0.92%) |
Jul 11, 2024 | 21.65 | 21.82 | 21.65 | 21.77 | 34,794 | +0.02(+0.09%) |
Jul 10, 2024 | 21.43 | 21.81 | 21.13 | 21.75 | 11,269 | +0.31(+1.45%) |
Jul 09, 2024 | 20.70 | 21.50 | 20.70 | 21.44 | 24,070 | +0.36(+1.71%) |
Jul 08, 2024 | 21.05 | 21.59 | 21.04 | 21.08 | 20,851 | -0.02(-0.09%) |
Jul 05, 2024 | 21.03 | 21.13 | 20.98 | 21.10 | 23,963 | +0.06(+0.29%) |
Jul 03, 2024 | 20.12 | 21.20 | 20.12 | 21.04 | 15,116 | +0.50(+2.43%) |
Jul 02, 2024 | 20.55 | 20.58 | 20.49 | 20.54 | 65,387 | +0.27(+1.35%) |
Jul 01, 2024 | 20.32 | 20.40 | 20.25 | 20.27 | 33,813 | +0.01(+0.03%) |
Jun 28, 2024 | 20.98 | 20.98 | 20.25 | 20.26 | 25,534 | -0.07(-0.34%) |
Jun 27, 2024 | 20.00 | 20.98 | 20.00 | 20.33 | 22,488 | +0.52(+2.65%) |
Jun 26, 2024 | 19.72 | 20.51 | 19.72 | 19.80 | 26,390 | +0.23(+1.20%) |
Jun 25, 2024 | 19.59 | 19.66 | 19.55 | 19.57 | 63,550 | -0.08(-0.41%) |
Jun 24, 2024 | 19.64 | 19.75 | 19.64 | 19.65 | 32,131 | +0.14(+0.72%) |
Jun 21, 2024 | 19.48 | 19.52 | 19.43 | 19.51 | 44,830 | +0.10(+0.52%) |
Jun 20, 2024 | 18.78 | 19.45 | 18.78 | 19.41 | 36,873 | +0.20(+1.04%) |
Jun 18, 2024 | 18.60 | 19.30 | 18.60 | 19.21 | 76,088 | +0.33(+1.75%) |
Jun 17, 2024 | 18.58 | 19.13 | 18.58 | 18.88 | 36,082 | +0.08(+0.43%) |
Jun 14, 2024 | 18.77 | 19.08 | 18.77 | 18.80 | 25,401 | -0.10(-0.53%) |
Jun 13, 2024 | 19.18 | 19.18 | 18.88 | 18.90 | 27,444 | -0.23(-1.20%) |
Jun 12, 2024 | 18.96 | 19.31 | 18.96 | 19.13 | 42,002 | +0.27(+1.43%) |
Jun 11, 2024 | 18.37 | 18.88 | 18.37 | 18.86 | 45,655 | +0.13(+0.69%) |
Jun 10, 2024 | 18.30 | 18.77 | 18.30 | 18.73 | 23,824 | +0.12(+0.64%) |
Jun 07, 2024 | 18.56 | 19.45 | 18.13 | 18.61 | 27,850 | -0.16(-0.86%) |
Jun 06, 2024 | 18.50 | 18.91 | 18.50 | 18.77 | 78,079 | +0.10(+0.53%) |
Jun 05, 2024 | 19.00 | 19.00 | 18.63 | 18.67 | 40,014 | +0.01(+0.07%) |
Jun 04, 2024 | 18.05 | 19.00 | 18.05 | 18.66 | 18,976 | +0.05(+0.27%) |
Jun 03, 2024 | 18.69 | 18.88 | 18.33 | 18.61 | 484,708 | +0.30(+1.64%) |
May 31, 2024 | 18.02 | 18.45 | 18.01 | 18.31 | 24,384 | +0.04(+0.22%) |
May 30, 2024 | 18.20 | 18.51 | 18.16 | 18.27 | 20,967 | +0.20(+1.09%) |
May 29, 2024 | 17.61 | 18.13 | 17.61 | 18.07 | 19,853 | -0.09(-0.48%) |
May 28, 2024 | 18.02 | 18.40 | 18.02 | 18.16 | 41,029 | +0.17(+0.94%) |
May 24, 2024 | 17.68 | 18.02 | 17.62 | 17.99 | 29,453 | +0.32(+1.81%) |
May 23, 2024 | 17.79 | 18.02 | 17.56 | 17.67 | 24,936 | +0.12(+0.68%) |
May 22, 2024 | 17.54 | 17.77 | 17.31 | 17.55 | 21,432 | -0.18(-1.02%) |
May 21, 2024 | 17.84 | 17.97 | 17.71 | 17.73 | 17,091 | -0.11(-0.62%) |
May 20, 2024 | 17.75 | 17.94 | 17.69 | 17.84 | 16,604 | -0.11(-0.61%) |
May 17, 2024 | 17.66 | 18.01 | 17.62 | 17.95 | 24,815 | -0.05(-0.28%) |
May 16, 2024 | 18.01 | 18.05 | 17.99 | 18.00 | 19,038 | -0.07(-0.37%) |
May 15, 2024 | 17.59 | 18.08 | 17.59 | 18.07 | 9,209 | +0.10(+0.53%) |
May 14, 2024 | 17.80 | 18.12 | 17.37 | 17.97 | 19,882 | +0.22(+1.24%) |
May 13, 2024 | 17.70 | 17.91 | 17.28 | 17.75 | 28,757 | +0.11(+0.62%) |
May 10, 2024 | 17.05 | 17.68 | 17.05 | 17.64 | 17,823 | +0.12(+0.68%) |
May 09, 2024 | 17.43 | 17.59 | 17.26 | 17.52 | 26,656 | +0.05(+0.29%) |
May 08, 2024 | 17.01 | 17.58 | 17.01 | 17.47 | 38,361 | -0.03(-0.17%) |
May 07, 2024 | 17.62 | 17.62 | 17.48 | 17.50 | 31,255 | -0.07(-0.40%) |
May 06, 2024 | 18.29 | 18.29 | 17.52 | 17.57 | 21,053 | -0.06(-0.34%) |
May 03, 2024 | 17.25 | 17.64 | 17.25 | 17.63 | 23,129 | +0.07(+0.40%) |
May 02, 2024 | 17.50 | 17.61 | 17.20 | 17.56 | 34,697 | +0.20(+1.15%) |