Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 20.27 | 20.84 | 20.20 | 20.64 | 312,844 | +0.18(+0.88%) |
Jul 12, 2024 | 20.28 | 20.50 | 20.28 | 20.46 | 154,075 | +0.18(+0.89%) |
Jul 11, 2024 | 20.60 | 20.63 | 20.20 | 20.28 | 151,210 | -0.32(-1.55%) |
Jul 10, 2024 | 20.44 | 20.60 | 20.36 | 20.60 | 121,659 | +0.38(+1.88%) |
Jul 09, 2024 | 20.37 | 20.47 | 20.19 | 20.22 | 160,004 | -0.13(-0.64%) |
Jul 08, 2024 | 20.38 | 20.50 | 20.33 | 20.35 | 147,469 | -0.04(-0.20%) |
Jul 05, 2024 | 20.42 | 20.43 | 20.32 | 20.39 | 118,221 | +0.00(+0.00%) |
Jul 03, 2024 | 20.27 | 20.43 | 20.26 | 20.39 | 51,521 | +0.05(+0.25%) |
Jul 02, 2024 | 20.40 | 20.47 | 20.21 | 20.34 | 130,210 | -0.04(-0.20%) |
Jul 01, 2024 | 20.02 | 20.54 | 19.76 | 20.38 | 280,995 | +0.47(+2.36%) |
Jun 28, 2024 | 19.98 | 20.22 | 19.91 | 19.91 | 243,964 | +0.04(+0.20%) |
Jun 27, 2024 | 19.80 | 19.92 | 19.76 | 19.87 | 159,686 | +0.07(+0.35%) |
Jun 26, 2024 | 19.60 | 19.83 | 19.60 | 19.80 | 194,297 | +0.25(+1.28%) |
Jun 25, 2024 | 19.41 | 19.58 | 19.36 | 19.55 | 133,996 | +0.16(+0.83%) |
Jun 24, 2024 | 19.51 | 19.56 | 19.36 | 19.39 | 177,647 | -0.18(-0.92%) |
Jun 21, 2024 | 19.59 | 19.74 | 19.53 | 19.57 | 228,559 | -0.04(-0.20%) |
Jun 20, 2024 | 19.70 | 19.81 | 19.58 | 19.61 | 222,508 | -0.03(-0.15%) |
Jun 18, 2024 | 19.64 | 19.78 | 19.62 | 19.64 | 136,415 | -0.06(-0.30%) |
Jun 17, 2024 | 19.51 | 19.77 | 19.50 | 19.70 | 204,217 | +0.14(+0.72%) |
Jun 14, 2024 | 19.51 | 19.60 | 19.47 | 19.56 | 221,657 | -0.06(-0.30%) |
Jun 13, 2024 | 19.79 | 19.79 | 19.59 | 19.62 | 234,083 | -0.01(-0.05%) |
Jun 12, 2024 | 19.49 | 19.79 | 19.45 | 19.63 | 259,760 | +0.29(+1.48%) |
Jun 11, 2024 | 19.32 | 19.42 | 19.26 | 19.34 | 156,771 | -0.01(-0.05%) |
Jun 10, 2024 | 19.19 | 19.42 | 19.17 | 19.35 | 107,374 | +0.18(+0.93%) |
Jun 07, 2024 | 19.14 | 19.19 | 19.12 | 19.17 | 183,020 | -0.08(-0.41%) |
Jun 06, 2024 | 19.57 | 19.57 | 19.24 | 19.25 | 167,831 | -0.27(-1.37%) |
Jun 05, 2024 | 19.54 | 19.64 | 19.39 | 19.52 | 271,964 | +0.11(+0.56%) |
Jun 04, 2024 | 19.50 | 19.57 | 19.33 | 19.41 | 169,271 | -0.22(-1.11%) |
Jun 03, 2024 | 19.54 | 19.67 | 19.30 | 19.63 | 156,137 | +0.13(+0.66%) |
May 31, 2024 | 19.48 | 19.66 | 19.23 | 19.50 | 226,351 | +0.04(+0.20%) |
May 30, 2024 | 19.44 | 19.68 | 19.39 | 19.46 | 330,829 | +0.02(+0.10%) |
May 29, 2024 | 19.30 | 19.62 | 19.30 | 19.44 | 341,894 | -0.10(-0.51%) |
May 28, 2024 | 19.21 | 19.71 | 19.21 | 19.54 | 650,454 | +0.40(+2.07%) |
May 24, 2024 | 18.83 | 19.22 | 18.78 | 19.14 | 349,032 | +0.50(+2.71%) |
May 23, 2024 | 18.91 | 19.06 | 18.59 | 18.64 | 255,998 | -0.11(-0.58%) |
May 22, 2024 | 18.87 | 18.88 | 18.68 | 18.75 | 288,827 | -0.05(-0.26%) |
May 21, 2024 | 18.84 | 18.94 | 18.75 | 18.80 | 248,489 | +0.01(+0.05%) |
May 20, 2024 | 18.71 | 18.93 | 18.52 | 18.79 | 444,531 | +0.54(+2.98%) |
May 17, 2024 | 18.12 | 18.29 | 18.12 | 18.24 | 148,509 | +0.06(+0.33%) |
May 16, 2024 | 18.22 | 18.29 | 18.18 | 18.18 | 187,936 | -0.09(-0.49%) |
May 15, 2024 | 18.21 | 18.30 | 18.16 | 18.27 | 196,330 | +0.22(+1.21%) |
May 14, 2024 | 17.89 | 18.11 | 17.83 | 18.06 | 164,234 | +0.13(+0.75%) |
May 13, 2024 | 18.06 | 18.14 | 17.90 | 17.92 | 197,669 | -0.01(-0.06%) |
May 10, 2024 | 17.97 | 18.04 | 17.89 | 17.93 | 155,450 | +0.00(+0.00%) |
May 09, 2024 | 17.82 | 17.95 | 17.79 | 17.93 | 157,849 | +0.06(+0.33%) |
May 08, 2024 | 17.80 | 17.87 | 17.71 | 17.87 | 148,198 | -0.01(-0.05%) |
May 07, 2024 | 17.90 | 17.98 | 17.84 | 17.88 | 182,463 | +0.01(+0.05%) |
May 06, 2024 | 17.63 | 17.91 | 17.61 | 17.87 | 225,283 | +0.32(+1.85%) |
May 03, 2024 | 17.59 | 17.59 | 17.46 | 17.55 | 179,995 | +0.28(+1.59%) |
May 02, 2024 | 17.24 | 17.36 | 17.08 | 17.27 | 117,497 | +0.15(+0.86%) |