Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.92 | 20.92 | 20.35 | 20.50 | 27,414 | -0.41(-1.96%) |
Jul 18, 2024 | 21.27 | 21.64 | 20.57 | 20.91 | 44,119 | -0.34(-1.60%) |
Jul 17, 2024 | 21.61 | 21.91 | 20.68 | 21.25 | 63,465 | -0.35(-1.62%) |
Jul 16, 2024 | 21.37 | 21.97 | 21.02 | 21.60 | 54,589 | +0.20(+0.93%) |
Jul 15, 2024 | 20.67 | 21.83 | 20.30 | 21.40 | 88,389 | +1.03(+5.06%) |
Jul 12, 2024 | 20.50 | 20.50 | 19.81 | 20.37 | 51,805 | +0.17(+0.84%) |
Jul 11, 2024 | 19.00 | 20.23 | 18.92 | 20.20 | 63,889 | +1.46(+7.79%) |
Jul 10, 2024 | 18.53 | 18.79 | 18.26 | 18.74 | 57,736 | +0.11(+0.59%) |
Jul 09, 2024 | 19.39 | 19.39 | 18.63 | 18.63 | 53,069 | -0.93(-4.75%) |
Jul 08, 2024 | 19.43 | 19.66 | 19.07 | 19.56 | 71,297 | +0.13(+0.67%) |
Jul 05, 2024 | 20.84 | 20.84 | 19.10 | 19.43 | 112,980 | -1.48(-7.08%) |
Jul 03, 2024 | 20.32 | 20.96 | 20.12 | 20.91 | 51,886 | +0.88(+4.39%) |
Jul 02, 2024 | 19.52 | 20.14 | 18.91 | 20.03 | 85,515 | +0.48(+2.46%) |
Jul 01, 2024 | 20.09 | 20.43 | 19.06 | 19.55 | 116,216 | -0.57(-2.83%) |
Jun 28, 2024 | 19.42 | 20.47 | 19.38 | 20.12 | 1,553,196 | +0.90(+4.68%) |
Jun 27, 2024 | 19.21 | 19.74 | 18.74 | 19.22 | 98,442 | +0.19(+1.00%) |
Jun 26, 2024 | 18.36 | 19.06 | 18.00 | 19.03 | 125,021 | +0.60(+3.26%) |
Jun 25, 2024 | 18.75 | 18.89 | 18.40 | 18.43 | 52,896 | -0.33(-1.76%) |
Jun 24, 2024 | 18.86 | 19.45 | 18.72 | 18.76 | 78,213 | -0.15(-0.79%) |
Jun 21, 2024 | 19.36 | 19.39 | 18.80 | 18.91 | 66,347 | -0.49(-2.53%) |
Jun 20, 2024 | 19.00 | 19.43 | 19.00 | 19.40 | 83,501 | +0.38(+2.00%) |
Jun 18, 2024 | 18.63 | 19.33 | 18.63 | 19.02 | 101,272 | +0.56(+3.03%) |
Jun 17, 2024 | 18.53 | 19.14 | 18.27 | 18.46 | 95,499 | -0.46(-2.43%) |
Jun 14, 2024 | 19.09 | 19.25 | 18.87 | 18.92 | 48,885 | -0.65(-3.32%) |
Jun 13, 2024 | 19.98 | 20.46 | 19.39 | 19.57 | 29,370 | -0.62(-3.07%) |
Jun 12, 2024 | 20.46 | 20.62 | 19.85 | 20.19 | 51,061 | -0.05(-0.25%) |
Jun 11, 2024 | 20.84 | 20.84 | 20.12 | 20.24 | 101,227 | -0.45(-2.17%) |
Jun 10, 2024 | 20.17 | 21.09 | 20.17 | 20.69 | 41,522 | +0.60(+2.99%) |
Jun 07, 2024 | 20.20 | 20.40 | 20.04 | 20.09 | 27,397 | -0.19(-0.94%) |
Jun 06, 2024 | 20.29 | 20.51 | 20.01 | 20.28 | 58,066 | -0.20(-0.98%) |
Jun 05, 2024 | 20.73 | 20.89 | 20.37 | 20.48 | 53,321 | -0.29(-1.40%) |
Jun 04, 2024 | 20.84 | 20.84 | 20.10 | 20.77 | 58,897 | -0.10(-0.48%) |
Jun 03, 2024 | 21.93 | 21.93 | 20.49 | 20.87 | 111,854 | -0.89(-4.09%) |
May 31, 2024 | 21.54 | 21.83 | 21.12 | 21.76 | 24,769 | +0.24(+1.12%) |
May 30, 2024 | 21.04 | 21.88 | 21.04 | 21.52 | 36,781 | +0.31(+1.46%) |
May 29, 2024 | 21.45 | 21.69 | 21.09 | 21.21 | 44,250 | -0.47(-2.17%) |
May 28, 2024 | 21.85 | 22.16 | 21.50 | 21.68 | 71,495 | -0.15(-0.69%) |
May 24, 2024 | 22.04 | 22.19 | 21.50 | 21.83 | 39,513 | -0.08(-0.37%) |
May 23, 2024 | 21.16 | 21.92 | 21.16 | 21.91 | 81,993 | +0.43(+2.00%) |
May 22, 2024 | 22.60 | 22.60 | 20.97 | 21.48 | 91,262 | -1.18(-5.21%) |
May 21, 2024 | 23.19 | 23.26 | 22.60 | 22.66 | 59,006 | -0.62(-2.66%) |
May 20, 2024 | 23.78 | 24.02 | 23.15 | 23.28 | 82,969 | -0.47(-1.98%) |
May 17, 2024 | 24.00 | 24.23 | 23.71 | 23.75 | 48,828 | -0.14(-0.59%) |
May 16, 2024 | 23.81 | 25.24 | 23.17 | 23.89 | 102,949 | +0.64(+2.75%) |
May 15, 2024 | 22.45 | 23.25 | 22.00 | 23.25 | 59,184 | +0.80(+3.56%) |
May 14, 2024 | 22.44 | 22.95 | 22.22 | 22.45 | 50,516 | -0.07(-0.31%) |
May 13, 2024 | 22.94 | 23.00 | 22.52 | 22.52 | 43,307 | -0.48(-2.09%) |
May 10, 2024 | 23.69 | 23.69 | 22.83 | 23.00 | 40,639 | -0.51(-2.17%) |
May 09, 2024 | 23.39 | 23.86 | 23.10 | 23.51 | 36,977 | +0.15(+0.64%) |
May 08, 2024 | 23.24 | 23.74 | 23.18 | 23.36 | 54,718 | +0.26(+1.13%) |
May 07, 2024 | 23.20 | 23.53 | 23.07 | 23.10 | 55,285 | +0.07(+0.30%) |
May 06, 2024 | 22.34 | 23.34 | 22.34 | 23.03 | 61,675 | +0.64(+2.86%) |
May 03, 2024 | 22.75 | 22.75 | 22.32 | 22.39 | 37,702 | -0.05(-0.22%) |
May 02, 2024 | 22.55 | 22.93 | 22.35 | 22.44 | 45,098 | +0.00(+0.00%) |