Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.12 | 22.32 | 21.90 | 22.05 | 216,232 | -0.05(-0.23%) |
Jul 18, 2024 | 22.46 | 23.06 | 21.93 | 22.10 | 475,858 | -0.61(-2.69%) |
Jul 17, 2024 | 22.15 | 22.87 | 22.12 | 22.71 | 511,162 | +0.50(+2.25%) |
Jul 16, 2024 | 21.82 | 22.24 | 21.60 | 22.21 | 365,684 | +0.67(+3.11%) |
Jul 15, 2024 | 21.19 | 21.78 | 20.97 | 21.54 | 404,436 | +0.62(+2.96%) |
Jul 12, 2024 | 21.00 | 21.31 | 20.91 | 20.92 | 446,319 | +0.13(+0.63%) |
Jul 11, 2024 | 19.48 | 20.87 | 19.48 | 20.79 | 590,291 | +1.89(+10.00%) |
Jul 10, 2024 | 18.75 | 18.95 | 18.71 | 18.90 | 195,694 | +0.21(+1.12%) |
Jul 09, 2024 | 18.77 | 18.77 | 18.45 | 18.69 | 203,670 | -0.16(-0.85%) |
Jul 08, 2024 | 18.86 | 19.16 | 18.67 | 18.85 | 397,154 | +0.10(+0.53%) |
Jul 05, 2024 | 18.76 | 18.82 | 18.58 | 18.75 | 192,640 | -0.04(-0.21%) |
Jul 03, 2024 | 18.65 | 18.93 | 18.51 | 18.79 | 164,457 | +0.30(+1.62%) |
Jul 02, 2024 | 18.71 | 18.82 | 18.46 | 18.49 | 284,018 | -0.13(-0.70%) |
Jul 01, 2024 | 19.24 | 19.28 | 18.52 | 18.62 | 255,086 | -0.67(-3.47%) |
Jun 28, 2024 | 19.43 | 19.43 | 18.98 | 19.29 | 1,249,124 | +0.33(+1.72%) |
Jun 27, 2024 | 18.57 | 18.97 | 18.48 | 18.96 | 304,189 | +0.39(+2.08%) |
Jun 26, 2024 | 18.39 | 18.68 | 18.37 | 18.58 | 296,487 | +0.04(+0.21%) |
Jun 25, 2024 | 19.03 | 19.03 | 18.52 | 18.54 | 210,717 | -0.61(-3.21%) |
Jun 24, 2024 | 18.82 | 19.31 | 18.76 | 19.15 | 280,129 | +0.38(+2.00%) |
Jun 21, 2024 | 18.40 | 18.88 | 18.32 | 18.77 | 794,560 | +0.44(+2.38%) |
Jun 20, 2024 | 17.99 | 18.35 | 17.99 | 18.34 | 268,536 | +0.13(+0.71%) |
Jun 18, 2024 | 18.33 | 18.46 | 18.16 | 18.21 | 248,627 | -0.03(-0.16%) |
Jun 17, 2024 | 18.49 | 18.49 | 17.94 | 18.24 | 340,910 | -0.34(-1.81%) |
Jun 14, 2024 | 18.44 | 18.62 | 18.33 | 18.58 | 348,224 | +0.07(+0.37%) |
Jun 13, 2024 | 18.68 | 18.75 | 18.36 | 18.51 | 279,155 | -0.22(-1.16%) |
Jun 12, 2024 | 18.88 | 19.24 | 18.58 | 18.73 | 258,063 | +0.53(+2.89%) |
Jun 11, 2024 | 18.38 | 18.66 | 18.18 | 18.20 | 330,427 | -0.34(-1.82%) |
Jun 10, 2024 | 18.67 | 18.84 | 18.29 | 18.54 | 512,252 | -0.35(-1.84%) |
Jun 07, 2024 | 18.42 | 18.90 | 18.38 | 18.88 | 394,931 | +0.07(+0.37%) |
Jun 06, 2024 | 18.87 | 19.06 | 18.58 | 18.81 | 365,860 | -0.20(-1.04%) |
Jun 05, 2024 | 19.02 | 19.05 | 18.79 | 19.01 | 311,219 | +0.03(+0.16%) |
Jun 04, 2024 | 19.00 | 19.30 | 18.97 | 18.98 | 267,191 | -0.06(-0.31%) |
Jun 03, 2024 | 19.24 | 19.31 | 18.89 | 19.04 | 340,599 | -0.06(-0.31%) |
May 31, 2024 | 19.20 | 19.41 | 19.06 | 19.10 | 332,891 | +0.08(+0.42%) |
May 30, 2024 | 18.62 | 19.03 | 18.49 | 19.02 | 283,034 | +0.61(+3.34%) |
May 29, 2024 | 18.35 | 18.59 | 18.22 | 18.41 | 263,732 | -0.36(-1.90%) |
May 28, 2024 | 19.28 | 19.44 | 18.74 | 18.76 | 278,985 | -0.39(-2.02%) |
May 24, 2024 | 19.29 | 19.39 | 19.00 | 19.15 | 184,099 | +0.03(+0.16%) |
May 23, 2024 | 19.85 | 19.99 | 18.98 | 19.12 | 232,596 | -0.82(-4.12%) |
May 22, 2024 | 19.84 | 20.11 | 19.83 | 19.94 | 186,253 | -0.04(-0.20%) |
May 21, 2024 | 20.14 | 20.20 | 19.93 | 19.98 | 135,171 | -0.26(-1.27%) |
May 20, 2024 | 20.46 | 20.82 | 20.23 | 20.24 | 341,810 | -0.26(-1.26%) |
May 17, 2024 | 20.23 | 20.50 | 19.99 | 20.50 | 487,283 | +0.30(+1.47%) |
May 16, 2024 | 20.61 | 20.80 | 20.16 | 20.20 | 184,244 | -0.39(-1.88%) |
May 15, 2024 | 20.62 | 20.84 | 20.48 | 20.59 | 329,018 | +0.42(+2.06%) |
May 14, 2024 | 20.03 | 20.38 | 19.70 | 20.17 | 329,756 | +0.47(+2.36%) |
May 13, 2024 | 19.55 | 19.76 | 19.41 | 19.71 | 400,623 | +0.40(+2.05%) |
May 10, 2024 | 19.41 | 19.48 | 18.91 | 19.31 | 364,146 | -0.44(-2.21%) |
May 09, 2024 | 19.32 | 19.86 | 19.11 | 19.75 | 515,449 | +0.64(+3.37%) |
May 08, 2024 | 19.43 | 19.72 | 19.07 | 19.10 | 261,303 | -0.52(-2.63%) |
May 07, 2024 | 19.84 | 20.27 | 19.19 | 19.62 | 301,386 | +0.70(+3.72%) |
May 06, 2024 | 19.12 | 19.12 | 18.76 | 18.91 | 146,027 | +0.00(+0.00%) |
May 03, 2024 | 19.08 | 19.39 | 18.70 | 18.91 | 350,378 | +0.43(+2.30%) |
May 02, 2024 | 18.62 | 18.72 | 18.34 | 18.49 | 284,540 | +0.23(+1.25%) |