Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.13 | 19.18 | 18.95 | 19.04 | 28,222 | -0.02(-0.08%) |
Jul 19, 2024 | 19.17 | 19.29 | 18.95 | 19.05 | 32,848 | +0.25(+1.36%) |
Jul 18, 2024 | 18.82 | 18.97 | 18.74 | 18.80 | 46,646 | +0.40(+2.15%) |
Jul 17, 2024 | 18.71 | 18.77 | 18.40 | 18.40 | 26,104 | -0.31(-1.66%) |
Jul 16, 2024 | 18.39 | 18.75 | 18.32 | 18.71 | 54,438 | -0.31(-1.63%) |
Jul 15, 2024 | 19.11 | 19.14 | 18.91 | 19.02 | 27,995 | -1.12(-5.55%) |
Jul 12, 2024 | 20.07 | 20.26 | 20.05 | 20.14 | 28,184 | +0.22(+1.09%) |
Jul 11, 2024 | 19.85 | 20.02 | 19.80 | 19.92 | 60,910 | +0.53(+2.73%) |
Jul 10, 2024 | 19.35 | 19.45 | 19.21 | 19.39 | 35,722 | +0.53(+2.81%) |
Jul 09, 2024 | 18.80 | 18.87 | 18.73 | 18.86 | 31,749 | +0.14(+0.75%) |
Jul 08, 2024 | 19.01 | 19.01 | 18.68 | 18.72 | 59,934 | -0.61(-3.16%) |
Jul 05, 2024 | 19.40 | 19.40 | 19.20 | 19.33 | 37,993 | +0.90(+4.88%) |
Jul 03, 2024 | 17.93 | 18.55 | 17.93 | 18.43 | 18,349 | +0.67(+3.77%) |
Jul 02, 2024 | 17.82 | 17.93 | 17.69 | 17.76 | 122,106 | -0.20(-1.10%) |
Jul 01, 2024 | 17.94 | 18.15 | 17.89 | 17.96 | 59,996 | +0.37(+2.09%) |
Jun 28, 2024 | 17.71 | 17.74 | 17.53 | 17.59 | 63,374 | -0.52(-2.87%) |
Jun 27, 2024 | 17.93 | 18.11 | 17.92 | 18.11 | 45,392 | -0.40(-2.16%) |
Jun 26, 2024 | 18.47 | 18.55 | 18.41 | 18.51 | 59,092 | +0.01(+0.05%) |
Jun 25, 2024 | 18.39 | 18.52 | 18.37 | 18.50 | 139,395 | -0.31(-1.65%) |
Jun 24, 2024 | 18.87 | 18.95 | 18.79 | 18.81 | 91,254 | +0.23(+1.24%) |
Jun 21, 2024 | 18.74 | 18.74 | 18.53 | 18.58 | 32,632 | -0.12(-0.64%) |
Jun 20, 2024 | 18.59 | 18.72 | 18.54 | 18.70 | 43,297 | -0.01(-0.05%) |
Jun 18, 2024 | 18.54 | 18.72 | 18.54 | 18.71 | 64,677 | +0.32(+1.74%) |
Jun 17, 2024 | 18.42 | 18.46 | 18.25 | 18.39 | 62,180 | -0.01(-0.06%) |
Jun 14, 2024 | 18.46 | 18.53 | 18.29 | 18.40 | 71,894 | -0.44(-2.34%) |
Jun 13, 2024 | 19.48 | 19.52 | 18.79 | 18.84 | 45,744 | -0.64(-3.29%) |
Jun 12, 2024 | 19.52 | 19.70 | 19.43 | 19.48 | 42,367 | +0.51(+2.69%) |
Jun 11, 2024 | 18.81 | 18.99 | 18.72 | 18.97 | 36,422 | -0.01(-0.05%) |
Jun 10, 2024 | 18.77 | 19.01 | 18.71 | 18.98 | 27,856 | -0.06(-0.32%) |
Jun 07, 2024 | 18.99 | 19.15 | 18.99 | 19.04 | 30,314 | -0.40(-2.06%) |
Jun 06, 2024 | 19.63 | 19.63 | 19.33 | 19.44 | 172,554 | -0.87(-4.28%) |
Jun 05, 2024 | 20.05 | 20.35 | 20.05 | 20.31 | 28,181 | +0.10(+0.49%) |
Jun 04, 2024 | 20.16 | 20.21 | 20.11 | 20.21 | 40,044 | -0.17(-0.83%) |
Jun 03, 2024 | 20.29 | 20.39 | 20.20 | 20.38 | 35,326 | -0.03(-0.15%) |
May 31, 2024 | 20.16 | 20.41 | 20.12 | 20.41 | 45,486 | +0.14(+0.69%) |
May 30, 2024 | 20.31 | 20.41 | 20.15 | 20.27 | 31,959 | +0.98(+5.08%) |
May 29, 2024 | 19.53 | 19.56 | 19.17 | 19.29 | 72,812 | -0.67(-3.36%) |
May 28, 2024 | 20.08 | 20.18 | 19.95 | 19.96 | 25,211 | +0.46(+2.36%) |
May 24, 2024 | 19.60 | 19.60 | 19.42 | 19.50 | 46,231 | +0.05(+0.26%) |
May 23, 2024 | 19.72 | 19.75 | 19.40 | 19.45 | 55,590 | -0.29(-1.47%) |
May 22, 2024 | 19.83 | 19.96 | 19.74 | 19.74 | 86,964 | -0.41(-2.03%) |
May 21, 2024 | 19.86 | 20.18 | 19.85 | 20.15 | 59,134 | -0.10(-0.49%) |
May 20, 2024 | 20.02 | 20.35 | 20.02 | 20.25 | 16,560 | -0.04(-0.20%) |
May 17, 2024 | 20.30 | 20.41 | 20.23 | 20.29 | 139,986 | -0.62(-2.97%) |
May 16, 2024 | 20.86 | 20.96 | 20.72 | 20.91 | 19,881 | -0.04(-0.19%) |
May 15, 2024 | 20.72 | 20.96 | 20.64 | 20.95 | 28,121 | +1.19(+6.02%) |
May 14, 2024 | 19.91 | 19.95 | 19.71 | 19.76 | 28,088 | -0.13(-0.65%) |
May 13, 2024 | 19.77 | 20.00 | 19.73 | 19.89 | 189,945 | -0.87(-4.19%) |
May 10, 2024 | 20.42 | 20.99 | 20.42 | 20.76 | 14,187 | -0.06(-0.29%) |
May 09, 2024 | 19.88 | 20.90 | 19.88 | 20.82 | 30,255 | +0.20(+0.97%) |
May 08, 2024 | 20.40 | 20.74 | 20.40 | 20.62 | 24,742 | -0.14(-0.67%) |
May 07, 2024 | 20.54 | 20.85 | 20.54 | 20.76 | 49,530 | +0.91(+4.58%) |
May 06, 2024 | 19.71 | 19.90 | 19.66 | 19.85 | 25,809 | +0.33(+1.66%) |
May 03, 2024 | 19.78 | 19.79 | 19.48 | 19.52 | 51,315 | +0.71(+3.80%) |
May 02, 2024 | 18.76 | 18.87 | 18.58 | 18.81 | 61,846 | +0.49(+2.67%) |