Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.40 | 22.49 | 21.91 | 21.99 | 167,091 | -0.45(-2.01%) |
Jul 18, 2024 | 22.44 | 23.04 | 22.07 | 22.44 | 259,697 | -0.20(-0.88%) |
Jul 17, 2024 | 21.95 | 22.65 | 21.95 | 22.64 | 252,220 | +0.57(+2.58%) |
Jul 16, 2024 | 21.25 | 22.17 | 21.25 | 22.07 | 290,315 | +1.14(+5.45%) |
Jul 15, 2024 | 21.24 | 21.40 | 20.84 | 20.93 | 210,408 | -0.15(-0.71%) |
Jul 12, 2024 | 21.48 | 21.50 | 20.97 | 21.08 | 213,220 | -0.10(-0.47%) |
Jul 11, 2024 | 19.97 | 21.21 | 19.97 | 21.18 | 349,233 | +1.79(+9.23%) |
Jul 10, 2024 | 19.41 | 19.45 | 19.00 | 19.39 | 121,068 | +0.18(+0.94%) |
Jul 09, 2024 | 19.53 | 19.66 | 19.19 | 19.21 | 248,939 | -0.42(-2.14%) |
Jul 08, 2024 | 19.48 | 19.87 | 19.40 | 19.63 | 125,467 | +0.31(+1.60%) |
Jul 05, 2024 | 19.32 | 19.42 | 19.11 | 19.32 | 145,132 | -0.10(-0.51%) |
Jul 03, 2024 | 19.50 | 19.58 | 19.16 | 19.42 | 83,143 | -0.08(-0.41%) |
Jul 02, 2024 | 19.70 | 19.83 | 19.46 | 19.50 | 179,698 | -0.22(-1.12%) |
Jul 01, 2024 | 20.06 | 20.15 | 19.47 | 19.72 | 195,778 | -0.20(-1.00%) |
Jun 28, 2024 | 19.86 | 20.01 | 19.41 | 19.92 | 446,637 | +0.32(+1.63%) |
Jun 27, 2024 | 19.20 | 19.62 | 19.07 | 19.60 | 223,175 | +0.42(+2.19%) |
Jun 26, 2024 | 18.93 | 19.21 | 18.91 | 19.18 | 167,741 | +0.07(+0.37%) |
Jun 25, 2024 | 19.22 | 19.28 | 19.04 | 19.11 | 118,807 | -0.22(-1.14%) |
Jun 24, 2024 | 19.74 | 19.77 | 19.29 | 19.33 | 142,382 | -0.23(-1.18%) |
Jun 21, 2024 | 19.47 | 19.84 | 19.23 | 19.56 | 977,625 | +0.11(+0.57%) |
Jun 20, 2024 | 18.92 | 19.55 | 18.92 | 19.45 | 213,060 | +0.36(+1.89%) |
Jun 18, 2024 | 18.91 | 19.10 | 18.85 | 19.09 | 221,503 | +0.15(+0.79%) |
Jun 17, 2024 | 19.03 | 19.23 | 18.70 | 18.94 | 181,991 | -0.30(-1.56%) |
Jun 14, 2024 | 19.33 | 19.34 | 19.02 | 19.24 | 149,111 | -0.37(-1.89%) |
Jun 13, 2024 | 20.09 | 20.09 | 19.47 | 19.61 | 153,751 | -0.57(-2.82%) |
Jun 12, 2024 | 20.26 | 20.75 | 20.13 | 20.18 | 234,096 | +0.47(+2.38%) |
Jun 11, 2024 | 19.16 | 19.76 | 18.84 | 19.71 | 328,497 | +0.40(+2.07%) |
Jun 10, 2024 | 19.43 | 19.43 | 19.00 | 19.31 | 173,705 | -0.45(-2.28%) |
Jun 07, 2024 | 19.87 | 20.02 | 19.71 | 19.76 | 157,710 | -0.40(-1.98%) |
Jun 06, 2024 | 20.15 | 20.38 | 20.15 | 20.16 | 145,521 | -0.16(-0.79%) |
Jun 05, 2024 | 20.41 | 20.45 | 19.99 | 20.32 | 179,428 | -0.03(-0.15%) |
Jun 04, 2024 | 20.29 | 20.41 | 20.09 | 20.35 | 158,890 | +0.01(+0.05%) |
Jun 03, 2024 | 20.06 | 20.41 | 19.90 | 20.34 | 193,531 | +0.43(+2.16%) |
May 31, 2024 | 19.95 | 20.15 | 19.75 | 19.91 | 135,308 | +0.05(+0.25%) |
May 30, 2024 | 19.49 | 20.14 | 19.49 | 19.86 | 134,647 | +0.51(+2.64%) |
May 29, 2024 | 19.90 | 19.93 | 19.24 | 19.35 | 182,281 | -0.85(-4.21%) |
May 28, 2024 | 19.98 | 20.29 | 19.84 | 20.20 | 163,432 | +0.24(+1.20%) |
May 24, 2024 | 19.98 | 20.03 | 19.80 | 19.96 | 113,962 | +0.11(+0.55%) |
May 23, 2024 | 20.31 | 20.31 | 19.77 | 19.85 | 176,034 | -0.51(-2.50%) |
May 22, 2024 | 20.17 | 20.37 | 20.17 | 20.36 | 149,768 | +0.07(+0.34%) |
May 21, 2024 | 20.23 | 20.45 | 20.16 | 20.29 | 132,098 | -0.03(-0.15%) |
May 20, 2024 | 20.40 | 20.75 | 20.25 | 20.32 | 244,426 | -0.07(-0.34%) |
May 17, 2024 | 20.49 | 20.49 | 20.20 | 20.39 | 118,112 | -0.03(-0.15%) |
May 16, 2024 | 19.99 | 20.42 | 19.96 | 20.42 | 171,749 | +0.39(+1.95%) |
May 15, 2024 | 20.33 | 20.38 | 19.89 | 20.03 | 136,263 | -0.06(-0.30%) |
May 14, 2024 | 20.16 | 20.19 | 19.95 | 20.09 | 148,705 | +0.21(+1.06%) |
May 13, 2024 | 19.64 | 20.05 | 19.61 | 19.88 | 144,129 | +0.30(+1.53%) |
May 10, 2024 | 19.60 | 19.75 | 19.40 | 19.58 | 138,609 | +0.11(+0.56%) |
May 09, 2024 | 19.55 | 19.61 | 19.20 | 19.47 | 201,637 | -0.09(-0.46%) |
May 08, 2024 | 19.32 | 19.64 | 19.32 | 19.56 | 152,806 | +0.02(+0.10%) |
May 07, 2024 | 19.69 | 19.87 | 19.53 | 19.54 | 213,717 | -0.19(-0.96%) |
May 06, 2024 | 19.87 | 20.03 | 19.46 | 19.73 | 208,977 | +0.05(+0.25%) |
May 03, 2024 | 19.94 | 19.94 | 19.34 | 19.68 | 246,254 | -0.03(-0.15%) |
May 02, 2024 | 19.18 | 19.95 | 18.89 | 19.71 | 338,205 | +0.92(+4.90%) |