Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.07 | 19.29 | 18.90 | 19.18 | 29,069 | +0.03(+0.16%) |
Jul 19, 2024 | 18.98 | 19.21 | 18.89 | 19.15 | 15,825 | -0.10(-0.52%) |
Jul 18, 2024 | 19.41 | 19.88 | 19.20 | 19.25 | 37,083 | -0.26(-1.33%) |
Jul 17, 2024 | 20.12 | 20.12 | 19.33 | 19.51 | 48,058 | -0.76(-3.75%) |
Jul 16, 2024 | 20.24 | 20.31 | 19.98 | 20.27 | 53,433 | +0.16(+0.80%) |
Jul 15, 2024 | 20.50 | 20.50 | 19.97 | 20.11 | 40,727 | -0.21(-1.03%) |
Jul 12, 2024 | 19.69 | 20.54 | 19.60 | 20.32 | 46,965 | +0.55(+2.78%) |
Jul 11, 2024 | 19.59 | 19.85 | 19.34 | 19.77 | 50,486 | +0.51(+2.65%) |
Jul 10, 2024 | 19.02 | 19.33 | 18.94 | 19.26 | 40,593 | +0.34(+1.80%) |
Jul 09, 2024 | 18.84 | 19.11 | 18.77 | 18.92 | 26,467 | -0.01(-0.05%) |
Jul 08, 2024 | 19.13 | 19.22 | 18.86 | 18.93 | 32,576 | -0.24(-1.25%) |
Jul 05, 2024 | 18.77 | 19.29 | 18.70 | 19.17 | 40,917 | +0.53(+2.84%) |
Jul 03, 2024 | 18.19 | 18.80 | 18.16 | 18.64 | 19,689 | +0.82(+4.60%) |
Jul 02, 2024 | 17.70 | 18.28 | 17.70 | 17.82 | 19,521 | +0.05(+0.28%) |
Jul 01, 2024 | 17.57 | 17.91 | 17.46 | 17.77 | 17,653 | +0.23(+1.31%) |
Jun 28, 2024 | 17.30 | 17.75 | 17.30 | 17.54 | 25,586 | +0.25(+1.45%) |
Jun 27, 2024 | 17.63 | 18.09 | 17.29 | 17.29 | 65,924 | -0.22(-1.26%) |
Jun 26, 2024 | 17.08 | 17.59 | 17.08 | 17.51 | 42,044 | +0.26(+1.51%) |
Jun 25, 2024 | 17.35 | 17.73 | 17.25 | 17.25 | 26,397 | -0.28(-1.60%) |
Jun 24, 2024 | 17.39 | 17.90 | 17.39 | 17.53 | 14,710 | +0.22(+1.27%) |
Jun 21, 2024 | 17.53 | 17.75 | 17.23 | 17.31 | 20,921 | -0.25(-1.42%) |
Jun 20, 2024 | 17.31 | 17.69 | 17.13 | 17.56 | 23,268 | +0.29(+1.68%) |
Jun 18, 2024 | 16.98 | 17.31 | 16.98 | 17.27 | 34,146 | +0.16(+0.94%) |
Jun 17, 2024 | 17.30 | 17.30 | 16.97 | 17.11 | 17,509 | -0.19(-1.10%) |
Jun 14, 2024 | 17.13 | 17.37 | 17.13 | 17.30 | 19,753 | +0.13(+0.76%) |
Jun 13, 2024 | 17.38 | 17.43 | 17.08 | 17.17 | 24,505 | -0.21(-1.21%) |
Jun 12, 2024 | 17.62 | 17.73 | 17.38 | 17.38 | 31,182 | +0.04(+0.23%) |
Jun 11, 2024 | 17.37 | 17.45 | 17.22 | 17.34 | 36,565 | -0.21(-1.20%) |
Jun 10, 2024 | 17.43 | 17.65 | 17.41 | 17.55 | 23,751 | +0.12(+0.69%) |
Jun 07, 2024 | 18.01 | 18.01 | 17.32 | 17.43 | 38,291 | -0.89(-4.86%) |
Jun 06, 2024 | 17.92 | 18.40 | 17.92 | 18.32 | 25,781 | +0.29(+1.61%) |
Jun 05, 2024 | 17.94 | 18.24 | 17.79 | 18.03 | 37,224 | +0.28(+1.58%) |
Jun 04, 2024 | 18.18 | 18.18 | 17.75 | 17.75 | 68,106 | -0.60(-3.27%) |
Jun 03, 2024 | 18.39 | 18.49 | 18.31 | 18.35 | 15,651 | -0.04(-0.22%) |
May 31, 2024 | 18.77 | 18.79 | 18.36 | 18.39 | 22,857 | -0.22(-1.18%) |
May 30, 2024 | 18.46 | 18.69 | 18.46 | 18.61 | 25,485 | +0.27(+1.47%) |
May 29, 2024 | 18.40 | 18.55 | 18.34 | 18.34 | 77,605 | -0.19(-1.03%) |
May 28, 2024 | 18.70 | 18.73 | 18.46 | 18.53 | 53,151 | +0.03(+0.16%) |
May 24, 2024 | 18.48 | 18.64 | 18.43 | 18.50 | 20,666 | +0.08(+0.43%) |
May 23, 2024 | 18.55 | 18.69 | 18.37 | 18.42 | 66,398 | -0.19(-1.02%) |
May 22, 2024 | 19.12 | 19.34 | 18.53 | 18.61 | 76,681 | -0.58(-3.02%) |
May 21, 2024 | 19.10 | 19.48 | 19.10 | 19.19 | 61,546 | +0.08(+0.42%) |
May 20, 2024 | 19.30 | 19.50 | 19.03 | 19.11 | 58,193 | -0.05(-0.26%) |
May 17, 2024 | 18.86 | 19.21 | 18.80 | 19.16 | 41,450 | +0.54(+2.90%) |
May 16, 2024 | 18.54 | 18.74 | 18.40 | 18.62 | 43,764 | +0.04(+0.22%) |
May 15, 2024 | 18.43 | 18.61 | 18.29 | 18.58 | 70,903 | +0.27(+1.47%) |
May 14, 2024 | 18.04 | 18.33 | 18.04 | 18.31 | 30,052 | +0.30(+1.67%) |
May 13, 2024 | 18.25 | 18.25 | 17.94 | 18.01 | 46,843 | -0.10(-0.55%) |
May 10, 2024 | 18.30 | 18.40 | 18.11 | 18.11 | 92,833 | -0.01(-0.06%) |
May 09, 2024 | 17.72 | 18.18 | 17.72 | 18.12 | 62,560 | +0.40(+2.26%) |
May 08, 2024 | 17.72 | 17.95 | 17.69 | 17.72 | 37,986 | -0.10(-0.56%) |
May 07, 2024 | 17.91 | 17.99 | 17.75 | 17.82 | 52,126 | +0.03(+0.17%) |
May 06, 2024 | 17.54 | 17.84 | 17.54 | 17.79 | 38,845 | +0.39(+2.24%) |
May 03, 2024 | 17.66 | 17.66 | 17.32 | 17.40 | 65,496 | -0.29(-1.64%) |
May 02, 2024 | 17.56 | 17.76 | 17.38 | 17.69 | 72,099 | +0.04(+0.23%) |