Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 21.53 | 21.94 | 21.51 | 21.94 | 13,889 | +0.42(+1.95%) |
Jul 15, 2024 | 21.60 | 21.69 | 21.52 | 21.52 | 11,246 | -0.04(-0.19%) |
Jul 12, 2024 | 21.31 | 21.60 | 21.31 | 21.56 | 10,511 | +0.21(+0.98%) |
Jul 11, 2024 | 21.27 | 21.36 | 21.06 | 21.35 | 9,796 | +0.39(+1.86%) |
Jul 10, 2024 | 20.61 | 20.96 | 20.61 | 20.96 | 4,356 | +0.45(+2.19%) |
Jul 09, 2024 | 20.51 | 20.55 | 20.41 | 20.51 | 28,021 | +0.01(+0.05%) |
Jul 08, 2024 | 20.48 | 20.50 | 20.28 | 20.50 | 19,694 | -0.17(-0.82%) |
Jul 05, 2024 | 20.67 | 20.81 | 20.65 | 20.67 | 40,542 | +0.19(+0.93%) |
Jul 04, 2024 | 20.45 | 20.51 | 20.45 | 20.48 | 2,599 | +0.03(+0.15%) |
Jul 03, 2024 | 20.20 | 20.45 | 20.20 | 20.45 | 24,204 | +0.67(+3.39%) |
Jul 02, 2024 | 19.99 | 19.99 | 19.63 | 19.78 | 94,259 | -0.04(-0.20%) |
Jun 28, 2024 | 19.82 | 0 | -0.23(-1.15%) | |||
Jun 27, 2024 | 20.04 | 20.07 | 19.99 | 20.05 | 5,816 | +0.17(+0.86%) |
Jun 26, 2024 | 19.57 | 19.88 | 19.57 | 19.88 | 3,158 | +0.21(+1.07%) |
Jun 25, 2024 | 19.74 | 19.74 | 19.67 | 19.67 | 24,527 | -0.29(-1.45%) |
Jun 24, 2024 | 19.82 | 19.98 | 19.82 | 19.96 | 48,158 | +0.23(+1.17%) |
Jun 21, 2024 | 19.92 | 19.92 | 19.69 | 19.73 | 46,010 | -0.28(-1.40%) |
Jun 20, 2024 | 19.75 | 20.04 | 19.75 | 20.01 | 120,777 | +0.40(+2.04%) |
Jun 19, 2024 | 19.59 | 19.62 | 19.59 | 19.61 | 505 | -0.05(-0.25%) |
Jun 18, 2024 | 19.42 | 19.67 | 19.42 | 19.66 | 21,305 | +0.20(+1.03%) |
Jun 17, 2024 | 19.52 | 19.54 | 19.38 | 19.46 | 8,164 | -0.13(-0.66%) |
Jun 14, 2024 | 19.47 | 19.59 | 19.47 | 19.59 | 20,000 | +0.02(+0.10%) |
Jun 13, 2024 | 19.85 | 19.94 | 19.50 | 19.57 | 19,109 | -0.36(-1.81%) |
Jun 12, 2024 | 20.30 | 20.30 | 19.91 | 19.93 | 40,500 | +0.04(+0.20%) |
Jun 11, 2024 | 20.03 | 20.03 | 19.77 | 19.89 | 46,554 | -0.29(-1.44%) |
Jun 10, 2024 | 20.02 | 20.19 | 20.01 | 20.18 | 8,203 | +0.24(+1.20%) |
Jun 07, 2024 | 20.22 | 20.22 | 19.89 | 19.94 | 14,941 | -0.84(-4.04%) |
Jun 06, 2024 | 20.32 | 20.78 | 20.32 | 20.78 | 10,820 | +0.51(+2.52%) |
Jun 05, 2024 | 20.07 | 20.29 | 20.06 | 20.27 | 43,572 | +0.27(+1.35%) |
Jun 04, 2024 | 20.48 | 20.48 | 19.95 | 20.00 | 28,542 | -0.81(-3.89%) |
Jun 03, 2024 | 20.96 | 20.96 | 20.70 | 20.81 | 115,130 | -0.09(-0.43%) |
May 31, 2024 | 21.10 | 21.10 | 20.64 | 20.90 | 13,915 | -0.04(-0.19%) |
May 30, 2024 | 20.84 | 20.96 | 20.84 | 20.94 | 2,152 | +0.09(+0.43%) |
May 29, 2024 | 21.09 | 21.09 | 20.85 | 20.85 | 5,263 | -0.48(-2.25%) |
May 28, 2024 | 21.18 | 21.33 | 21.11 | 21.33 | 17,244 | +0.24(+1.14%) |
May 27, 2024 | 20.98 | 21.12 | 20.98 | 21.09 | 5,071 | +0.23(+1.10%) |
May 24, 2024 | 20.86 | 20.97 | 20.82 | 20.86 | 16,275 | +0.13(+0.63%) |
May 23, 2024 | 20.90 | 21.05 | 20.68 | 20.73 | 148,068 | -0.25(-1.19%) |
May 22, 2024 | 21.18 | 21.29 | 20.96 | 20.98 | 33,544 | -0.72(-3.32%) |
May 21, 2024 | 21.60 | 21.75 | 21.57 | 21.70 | 15,478 | +0.24(+1.12%) |
May 17, 2024 | 21.46 | 0 | +0.56(+2.68%) | |||
May 16, 2024 | 20.86 | 20.96 | 20.86 | 20.90 | 9,732 | -0.05(-0.24%) |
May 15, 2024 | 21.03 | 21.03 | 20.75 | 20.95 | 13,926 | +0.05(+0.24%) |
May 14, 2024 | 20.78 | 20.90 | 20.75 | 20.90 | 34,155 | +0.35(+1.70%) |
May 13, 2024 | 20.71 | 20.71 | 20.50 | 20.55 | 5,846 | -0.19(-0.92%) |
May 10, 2024 | 20.91 | 20.95 | 20.74 | 20.74 | 23,405 | -0.01(-0.05%) |
May 09, 2024 | 20.38 | 20.76 | 20.38 | 20.75 | 13,810 | +0.45(+2.22%) |
May 08, 2024 | 20.28 | 20.35 | 20.17 | 20.30 | 14,465 | +0.05(+0.25%) |
May 07, 2024 | 20.07 | 20.25 | 20.07 | 20.25 | 12,803 | +0.18(+0.90%) |
May 06, 2024 | 19.95 | 20.07 | 19.95 | 20.07 | 11,216 | +0.35(+1.77%) |
May 03, 2024 | 19.74 | 19.79 | 19.66 | 19.72 | 5,660 | +0.10(+0.51%) |
May 02, 2024 | 19.54 | 19.66 | 19.54 | 19.62 | 5,407 | -0.06(-0.30%) |