Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.92 | 19.92 | 19.26 | 19.42 | 21,266 | -0.45(-2.26%) |
Jul 15, 2024 | 20.22 | 20.25 | 19.70 | 19.87 | 24,560 | -0.65(-3.17%) |
Jul 12, 2024 | 20.42 | 20.56 | 20.33 | 20.52 | 19,052 | +0.18(+0.88%) |
Jul 11, 2024 | 20.53 | 20.60 | 20.34 | 20.34 | 28,900 | -0.03(-0.15%) |
Jul 10, 2024 | 20.00 | 20.59 | 20.00 | 20.37 | 76,168 | +0.48(+2.41%) |
Jul 09, 2024 | 19.60 | 19.95 | 19.46 | 19.89 | 39,284 | +0.21(+1.07%) |
Jul 08, 2024 | 19.63 | 19.84 | 19.48 | 19.68 | 28,946 | -0.01(-0.05%) |
Jul 05, 2024 | 19.10 | 19.89 | 18.92 | 19.69 | 36,685 | +0.70(+3.69%) |
Jul 04, 2024 | 19.04 | 19.13 | 18.95 | 18.99 | 2,350 | +0.09(+0.48%) |
Jul 03, 2024 | 18.96 | 19.37 | 18.84 | 18.90 | 19,677 | +0.05(+0.27%) |
Jul 02, 2024 | 18.99 | 19.07 | 18.53 | 18.85 | 32,968 | +0.29(+1.56%) |
Jun 28, 2024 | 18.56 | 0 | -0.69(-3.58%) | |||
Jun 27, 2024 | 18.89 | 19.39 | 18.89 | 19.25 | 12,740 | +0.45(+2.39%) |
Jun 26, 2024 | 18.72 | 19.16 | 18.60 | 18.80 | 40,527 | +0.11(+0.59%) |
Jun 25, 2024 | 19.32 | 19.37 | 18.49 | 18.69 | 54,688 | -0.68(-3.51%) |
Jun 24, 2024 | 19.88 | 19.88 | 19.29 | 19.37 | 23,463 | -0.52(-2.61%) |
Jun 21, 2024 | 19.90 | 19.98 | 19.37 | 19.89 | 29,755 | -0.25(-1.24%) |
Jun 20, 2024 | 20.59 | 20.60 | 20.01 | 20.14 | 85,004 | -0.29(-1.42%) |
Jun 19, 2024 | 20.58 | 20.58 | 20.03 | 20.43 | 7,850 | -0.04(-0.20%) |
Jun 18, 2024 | 19.42 | 20.47 | 19.35 | 20.47 | 38,795 | +1.13(+5.84%) |
Jun 17, 2024 | 19.05 | 19.95 | 19.05 | 19.34 | 55,531 | +0.37(+1.95%) |
Jun 14, 2024 | 18.95 | 19.27 | 18.84 | 18.97 | 17,019 | +0.04(+0.21%) |
Jun 13, 2024 | 19.01 | 19.72 | 18.80 | 18.93 | 25,334 | +0.01(+0.05%) |
Jun 12, 2024 | 19.00 | 19.01 | 18.79 | 18.92 | 31,635 | +0.29(+1.56%) |
Jun 11, 2024 | 19.19 | 19.19 | 18.25 | 18.63 | 96,374 | -0.42(-2.20%) |
Jun 10, 2024 | 18.99 | 19.30 | 18.90 | 19.05 | 27,899 | +0.45(+2.42%) |
Jun 07, 2024 | 19.43 | 19.43 | 18.59 | 18.60 | 43,570 | -0.83(-4.27%) |
Jun 06, 2024 | 19.20 | 20.10 | 19.20 | 19.43 | 47,733 | +0.19(+0.99%) |
Jun 05, 2024 | 19.90 | 20.48 | 19.20 | 19.24 | 61,130 | -0.52(-2.63%) |
Jun 04, 2024 | 20.17 | 20.17 | 19.76 | 19.76 | 43,325 | -0.63(-3.09%) |
Jun 03, 2024 | 20.52 | 20.74 | 20.21 | 20.39 | 33,680 | -0.13(-0.63%) |
May 31, 2024 | 20.82 | 21.23 | 20.50 | 20.52 | 28,039 | -0.13(-0.63%) |
May 30, 2024 | 21.11 | 21.39 | 20.63 | 20.65 | 31,814 | -0.60(-2.82%) |
May 29, 2024 | 22.00 | 22.00 | 21.13 | 21.25 | 54,927 | -0.83(-3.76%) |
May 28, 2024 | 21.76 | 22.13 | 21.40 | 22.08 | 47,003 | +0.05(+0.23%) |
May 27, 2024 | 21.75 | 22.12 | 21.75 | 22.03 | 11,483 | +0.42(+1.94%) |
May 24, 2024 | 21.44 | 22.10 | 21.44 | 21.61 | 13,832 | +0.23(+1.08%) |
May 23, 2024 | 21.79 | 22.04 | 21.05 | 21.38 | 61,225 | -0.46(-2.11%) |
May 22, 2024 | 22.50 | 22.63 | 21.83 | 21.84 | 18,808 | -0.87(-3.83%) |
May 21, 2024 | 22.75 | 22.85 | 22.39 | 22.71 | 26,263 | +0.22(+0.98%) |
May 17, 2024 | 22.49 | 0 | +0.34(+1.53%) | |||
May 16, 2024 | 21.88 | 22.18 | 21.88 | 22.15 | 10,512 | +0.08(+0.36%) |
May 15, 2024 | 22.06 | 22.22 | 21.72 | 22.07 | 18,178 | +0.38(+1.75%) |
May 14, 2024 | 22.48 | 22.48 | 21.69 | 21.69 | 28,006 | -0.51(-2.30%) |
May 13, 2024 | 22.74 | 22.74 | 21.99 | 22.20 | 20,134 | -0.48(-2.12%) |
May 10, 2024 | 23.24 | 23.25 | 22.65 | 22.68 | 30,104 | -0.47(-2.03%) |
May 09, 2024 | 22.95 | 23.20 | 22.95 | 23.15 | 14,470 | +0.48(+2.12%) |
May 08, 2024 | 22.55 | 22.76 | 22.39 | 22.67 | 28,882 | +0.03(+0.13%) |
May 07, 2024 | 22.85 | 22.88 | 22.54 | 22.64 | 19,162 | -0.19(-0.83%) |
May 06, 2024 | 22.90 | 22.90 | 22.71 | 22.83 | 50,925 | +0.05(+0.22%) |
May 03, 2024 | 23.00 | 23.00 | 22.61 | 22.78 | 31,009 | -0.19(-0.83%) |
May 02, 2024 | 22.36 | 23.00 | 22.14 | 22.97 | 114,823 | +0.92(+4.17%) |