Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.19 | 21.55 | 20.68 | 21.33 | 16,422 | +0.08(+0.38%) |
Jul 15, 2024 | 20.66 | 21.91 | 20.50 | 21.25 | 47,609 | +0.72(+3.51%) |
Jul 12, 2024 | 20.15 | 20.86 | 19.60 | 20.53 | 45,086 | +0.46(+2.29%) |
Jul 11, 2024 | 20.54 | 20.82 | 19.21 | 20.07 | 106,497 | -0.29(-1.42%) |
Jul 10, 2024 | 19.45 | 20.95 | 19.03 | 20.36 | 15,305 | +1.04(+5.37%) |
Jul 09, 2024 | 18.72 | 19.46 | 18.59 | 19.32 | 23,069 | +0.32(+1.69%) |
Jul 08, 2024 | 18.50 | 19.28 | 18.36 | 19.00 | 21,042 | +0.26(+1.39%) |
Jul 05, 2024 | 18.75 | 18.92 | 18.13 | 18.74 | 11,457 | +0.24(+1.30%) |
Jul 03, 2024 | 18.01 | 18.78 | 18.01 | 18.50 | 8,316 | +0.37(+2.04%) |
Jul 02, 2024 | 18.40 | 18.57 | 17.41 | 18.13 | 28,507 | -0.27(-1.47%) |
Jul 01, 2024 | 18.63 | 18.80 | 18.01 | 18.40 | 17,146 | -0.51(-2.70%) |
Jun 28, 2024 | 18.45 | 18.91 | 18.10 | 18.91 | 12,720 | +0.51(+2.77%) |
Jun 27, 2024 | 18.35 | 18.93 | 18.12 | 18.40 | 16,436 | -0.20(-1.08%) |
Jun 26, 2024 | 18.35 | 19.31 | 18.26 | 18.60 | 29,168 | +0.25(+1.36%) |
Jun 25, 2024 | 18.61 | 18.80 | 18.17 | 18.35 | 10,372 | -0.24(-1.29%) |
Jun 24, 2024 | 18.64 | 19.48 | 18.30 | 18.59 | 22,810 | -0.33(-1.74%) |
Jun 21, 2024 | 18.10 | 18.94 | 17.55 | 18.92 | 4,799 | +1.31(+7.44%) |
Jun 20, 2024 | 17.23 | 17.95 | 16.94 | 17.61 | 13,307 | -0.16(-0.90%) |
Jun 18, 2024 | 17.00 | 19.85 | 16.49 | 17.77 | 46,310 | +1.27(+7.70%) |
Jun 17, 2024 | 20.21 | 20.39 | 15.88 | 16.50 | 60,268 | -3.84(-18.88%) |
Jun 14, 2024 | 20.77 | 21.25 | 20.15 | 20.34 | 11,110 | -0.66(-3.14%) |
Jun 13, 2024 | 21.49 | 21.49 | 21.00 | 21.00 | 6,911 | -0.03(-0.14%) |
Jun 12, 2024 | 21.20 | 21.30 | 20.51 | 21.03 | 8,572 | +0.51(+2.49%) |
Jun 11, 2024 | 20.76 | 21.50 | 20.52 | 20.52 | 16,314 | -0.04(-0.19%) |
Jun 10, 2024 | 20.87 | 21.49 | 20.56 | 20.56 | 6,318 | -0.69(-3.25%) |
Jun 07, 2024 | 21.35 | 21.35 | 20.95 | 21.25 | 10,283 | +0.25(+1.19%) |
Jun 06, 2024 | 20.90 | 21.52 | 20.79 | 21.00 | 10,057 | +0.00(+0.00%) |
Jun 05, 2024 | 20.55 | 21.09 | 20.24 | 21.00 | 11,820 | +0.42(+2.04%) |
Jun 04, 2024 | 20.55 | 20.95 | 20.54 | 20.58 | 5,207 | -0.51(-2.42%) |
Jun 03, 2024 | 21.51 | 21.85 | 20.68 | 21.09 | 15,091 | -0.08(-0.38%) |
May 31, 2024 | 21.97 | 21.97 | 21.00 | 21.17 | 15,497 | -0.03(-0.14%) |
May 30, 2024 | 20.30 | 21.76 | 20.09 | 21.20 | 7,064 | +0.70(+3.41%) |
May 29, 2024 | 19.29 | 20.55 | 19.12 | 20.50 | 7,091 | +0.84(+4.27%) |
May 28, 2024 | 19.41 | 19.77 | 18.76 | 19.66 | 23,127 | -0.29(-1.45%) |
May 24, 2024 | 19.95 | 19.95 | 19.48 | 19.95 | 12,235 | +0.14(+0.71%) |
May 23, 2024 | 19.95 | 19.95 | 19.81 | 19.81 | 812 | -0.14(-0.70%) |
May 22, 2024 | 20.38 | 20.38 | 19.60 | 19.95 | 24,431 | -0.40(-1.97%) |
May 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 791 | -0.22(-1.07%) |
May 20, 2024 | 20.80 | 20.80 | 20.57 | 20.57 | 1,700 | -0.42(-2.00%) |
May 17, 2024 | 20.83 | 21.39 | 20.37 | 20.99 | 3,947 | +0.25(+1.21%) |
May 16, 2024 | 20.92 | 21.15 | 20.71 | 20.74 | 8,856 | -0.38(-1.80%) |
May 15, 2024 | 20.63 | 21.25 | 20.40 | 21.12 | 34,429 | +0.48(+2.33%) |
May 14, 2024 | 20.69 | 21.00 | 20.20 | 20.64 | 33,751 | +0.01(+0.05%) |
May 13, 2024 | 20.62 | 20.91 | 20.20 | 20.63 | 10,434 | -0.39(-1.83%) |
May 10, 2024 | 20.17 | 21.05 | 20.17 | 21.02 | 16,762 | +0.41(+2.01%) |
May 09, 2024 | 20.46 | 20.78 | 20.39 | 20.60 | 12,263 | -0.01(-0.05%) |
May 08, 2024 | 20.81 | 20.90 | 20.26 | 20.61 | 2,963 | +0.07(+0.34%) |
May 07, 2024 | 20.46 | 21.05 | 20.46 | 20.54 | 8,443 | +0.44(+2.19%) |
May 06, 2024 | 20.85 | 21.03 | 20.10 | 20.10 | 3,160 | -0.65(-3.13%) |
May 03, 2024 | 21.20 | 21.49 | 20.60 | 20.75 | 15,201 | +0.00(+0.00%) |
May 02, 2024 | 21.00 | 21.05 | 20.75 | 20.75 | 2,767 | +0.15(+0.73%) |