Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 20.82 | 21.11 | 20.82 | 21.11 | 138,351 | +0.61(+2.98%) |
Jul 19, 2024 | 20.37 | 20.53 | 20.37 | 20.50 | 109,808 | +0.12(+0.59%) |
Jul 18, 2024 | 20.62 | 20.64 | 20.38 | 20.38 | 199,608 | -0.10(-0.49%) |
Jul 17, 2024 | 20.49 | 20.62 | 20.46 | 20.48 | 84,066 | +0.03(+0.15%) |
Jul 16, 2024 | 20.25 | 20.45 | 20.24 | 20.45 | 76,102 | +0.30(+1.49%) |
Jul 15, 2024 | 20.23 | 20.27 | 20.15 | 20.15 | 125,181 | -0.02(-0.10%) |
Jul 12, 2024 | 20.09 | 20.20 | 20.05 | 20.17 | 124,861 | +0.30(+1.51%) |
Jul 11, 2024 | 19.96 | 20.00 | 19.79 | 19.87 | 185,758 | -0.23(-1.14%) |
Jul 10, 2024 | 19.98 | 20.10 | 19.93 | 20.10 | 74,072 | +0.21(+1.06%) |
Jul 09, 2024 | 19.83 | 19.92 | 19.75 | 19.89 | 110,664 | -0.17(-0.85%) |
Jul 08, 2024 | 20.27 | 20.28 | 20.02 | 20.06 | 111,578 | -0.04(-0.20%) |
Jul 05, 2024 | 20.01 | 20.14 | 19.79 | 20.10 | 173,301 | +0.42(+2.13%) |
Jul 03, 2024 | 19.56 | 19.68 | 19.52 | 19.68 | 217,787 | +0.42(+2.18%) |
Jul 02, 2024 | 19.07 | 19.26 | 19.03 | 19.26 | 86,326 | -0.13(-0.67%) |
Jul 01, 2024 | 19.31 | 19.42 | 19.23 | 19.39 | 156,536 | +0.73(+3.91%) |
Jun 28, 2024 | 18.41 | 18.66 | 18.34 | 18.66 | 166,788 | +0.12(+0.65%) |
Jun 27, 2024 | 18.54 | 18.63 | 18.40 | 18.54 | 70,504 | -0.02(-0.11%) |
Jun 26, 2024 | 18.50 | 18.62 | 18.50 | 18.56 | 266,128 | -0.10(-0.54%) |
Jun 25, 2024 | 18.72 | 18.74 | 18.61 | 18.66 | 164,538 | -0.30(-1.58%) |
Jun 24, 2024 | 18.73 | 18.96 | 18.72 | 18.96 | 164,812 | +0.71(+3.89%) |
Jun 21, 2024 | 18.09 | 18.27 | 18.04 | 18.25 | 161,382 | -0.29(-1.56%) |
Jun 20, 2024 | 18.50 | 18.67 | 18.48 | 18.54 | 207,642 | +0.30(+1.64%) |
Jun 18, 2024 | 18.28 | 18.34 | 18.22 | 18.24 | 274,366 | +0.44(+2.47%) |
Jun 17, 2024 | 17.72 | 17.84 | 17.61 | 17.80 | 173,703 | +0.46(+2.65%) |
Jun 14, 2024 | 17.22 | 17.37 | 17.16 | 17.34 | 302,672 | -1.09(-5.91%) |
Jun 13, 2024 | 18.94 | 18.94 | 18.39 | 18.43 | 316,493 | -0.67(-3.51%) |
Jun 12, 2024 | 19.17 | 19.38 | 19.10 | 19.10 | 143,278 | +0.45(+2.41%) |
Jun 11, 2024 | 18.82 | 18.82 | 18.63 | 18.65 | 752,991 | -0.82(-4.21%) |
Jun 10, 2024 | 19.35 | 19.51 | 19.31 | 19.47 | 78,254 | -0.26(-1.32%) |
Jun 07, 2024 | 19.72 | 19.81 | 19.70 | 19.73 | 187,366 | -0.14(-0.70%) |
Jun 06, 2024 | 19.63 | 19.88 | 19.63 | 19.87 | 131,402 | +0.48(+2.48%) |
Jun 05, 2024 | 19.42 | 19.47 | 19.28 | 19.39 | 137,079 | +0.12(+0.62%) |
Jun 04, 2024 | 19.27 | 19.36 | 19.11 | 19.27 | 258,129 | -0.81(-4.03%) |
Jun 03, 2024 | 19.99 | 20.08 | 19.92 | 20.08 | 106,854 | +0.33(+1.68%) |
May 31, 2024 | 19.70 | 19.75 | 19.52 | 19.75 | 97,392 | +0.06(+0.29%) |
May 30, 2024 | 19.60 | 19.77 | 19.58 | 19.69 | 118,588 | +0.24(+1.23%) |
May 29, 2024 | 19.39 | 19.49 | 19.39 | 19.45 | 113,783 | -0.31(-1.57%) |
May 28, 2024 | 19.69 | 19.86 | 19.62 | 19.76 | 170,467 | +0.19(+0.97%) |
May 24, 2024 | 19.47 | 19.68 | 19.47 | 19.57 | 92,780 | +0.19(+0.98%) |
May 23, 2024 | 19.66 | 19.69 | 19.38 | 19.38 | 88,884 | -0.03(-0.15%) |
May 22, 2024 | 19.55 | 19.56 | 19.34 | 19.41 | 120,989 | -0.43(-2.17%) |
May 21, 2024 | 19.72 | 19.84 | 19.69 | 19.84 | 123,392 | +0.04(+0.20%) |
May 20, 2024 | 19.65 | 19.89 | 19.59 | 19.80 | 263,586 | +0.06(+0.30%) |
May 17, 2024 | 19.76 | 19.77 | 19.58 | 19.74 | 115,312 | +0.07(+0.38%) |
May 16, 2024 | 19.70 | 19.75 | 19.64 | 19.66 | 116,752 | -0.07(-0.38%) |
May 15, 2024 | 19.66 | 19.75 | 19.62 | 19.74 | 264,882 | +0.04(+0.20%) |
May 14, 2024 | 19.44 | 19.70 | 19.43 | 19.70 | 75,349 | +0.38(+1.97%) |
May 13, 2024 | 19.34 | 19.36 | 19.25 | 19.32 | 233,462 | -0.08(-0.41%) |
May 10, 2024 | 19.52 | 19.54 | 19.28 | 19.40 | 94,393 | +0.06(+0.31%) |
May 09, 2024 | 19.08 | 19.39 | 19.08 | 19.34 | 90,265 | +0.01(+0.05%) |
May 08, 2024 | 19.18 | 19.33 | 19.17 | 19.33 | 217,709 | -0.12(-0.62%) |
May 07, 2024 | 19.16 | 19.48 | 19.16 | 19.45 | 96,530 | +0.57(+3.02%) |
May 06, 2024 | 18.61 | 18.88 | 18.58 | 18.88 | 188,528 | +0.53(+2.89%) |
May 03, 2024 | 18.32 | 18.41 | 18.23 | 18.35 | 107,299 | -0.36(-1.92%) |
May 02, 2024 | 18.76 | 18.76 | 18.56 | 18.71 | 103,561 | +0.00(+0.00%) |