Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.72 | 20.34 | 19.65 | 19.86 | 21,955 | -0.03(-0.15%) |
Jul 18, 2024 | 19.87 | 19.93 | 19.50 | 19.89 | 12,480 | +0.00(+0.00%) |
Jul 17, 2024 | 20.00 | 20.00 | 19.64 | 19.89 | 12,174 | -0.02(-0.10%) |
Jul 16, 2024 | 19.72 | 20.15 | 19.71 | 19.91 | 12,716 | -0.04(-0.20%) |
Jul 15, 2024 | 20.70 | 20.70 | 19.35 | 19.95 | 28,794 | -0.80(-3.86%) |
Jul 12, 2024 | 20.78 | 20.95 | 20.09 | 20.75 | 20,840 | +0.53(+2.62%) |
Jul 11, 2024 | 19.82 | 20.23 | 19.75 | 20.22 | 19,299 | +0.25(+1.25%) |
Jul 10, 2024 | 19.65 | 20.03 | 19.46 | 19.97 | 14,419 | +0.31(+1.58%) |
Jul 09, 2024 | 19.94 | 20.21 | 19.45 | 19.66 | 9,648 | -0.20(-1.01%) |
Jul 08, 2024 | 19.99 | 20.25 | 19.65 | 19.86 | 17,755 | -0.07(-0.35%) |
Jul 05, 2024 | 20.00 | 20.26 | 19.69 | 19.93 | 5,983 | +0.13(+0.66%) |
Jul 03, 2024 | 19.82 | 20.46 | 19.62 | 19.80 | 32,323 | +0.19(+0.97%) |
Jul 02, 2024 | 18.58 | 20.15 | 18.58 | 19.61 | 30,016 | +0.93(+4.98%) |
Jul 01, 2024 | 18.00 | 19.50 | 17.84 | 18.68 | 77,053 | +1.41(+8.16%) |
Jun 28, 2024 | 19.40 | 19.40 | 17.27 | 17.27 | 171,115 | -2.04(-10.56%) |
Jun 27, 2024 | 19.33 | 19.78 | 19.30 | 19.31 | 15,186 | -0.28(-1.43%) |
Jun 26, 2024 | 20.14 | 20.14 | 18.52 | 19.59 | 10,644 | -0.34(-1.71%) |
Jun 25, 2024 | 20.34 | 20.34 | 19.73 | 19.93 | 7,799 | -0.32(-1.58%) |
Jun 24, 2024 | 20.25 | 20.36 | 20.20 | 20.25 | 3,441 | -0.03(-0.15%) |
Jun 21, 2024 | 20.08 | 20.46 | 20.01 | 20.28 | 6,593 | +0.19(+0.95%) |
Jun 20, 2024 | 20.25 | 20.28 | 20.01 | 20.09 | 5,546 | -0.03(-0.15%) |
Jun 18, 2024 | 19.86 | 20.48 | 19.86 | 20.12 | 9,034 | +0.26(+1.31%) |
Jun 17, 2024 | 19.75 | 20.04 | 19.45 | 19.86 | 6,826 | -0.12(-0.60%) |
Jun 14, 2024 | 20.00 | 20.00 | 19.60 | 19.98 | 13,960 | +0.50(+2.55%) |
Jun 13, 2024 | 19.47 | 19.91 | 19.07 | 19.48 | 12,390 | -0.20(-1.00%) |
Jun 12, 2024 | 19.74 | 20.06 | 19.47 | 19.68 | 19,977 | +0.08(+0.40%) |
Jun 11, 2024 | 19.69 | 19.82 | 19.49 | 19.60 | 18,098 | -0.22(-1.09%) |
Jun 10, 2024 | 19.98 | 20.19 | 19.64 | 19.82 | 18,345 | -0.23(-1.12%) |
Jun 07, 2024 | 19.84 | 20.13 | 19.81 | 20.04 | 13,832 | -0.05(-0.24%) |
Jun 06, 2024 | 19.84 | 20.25 | 19.84 | 20.09 | 10,540 | +0.07(+0.34%) |
Jun 05, 2024 | 20.18 | 20.36 | 19.71 | 20.02 | 26,236 | -0.19(-0.92%) |
Jun 04, 2024 | 20.20 | 20.84 | 20.03 | 20.21 | 51,422 | -0.15(-0.72%) |
Jun 03, 2024 | 20.08 | 20.63 | 19.68 | 20.36 | 79,488 | +0.00(+0.00%) |
May 31, 2024 | 18.85 | 20.80 | 18.38 | 20.36 | 160,017 | +1.52(+8.06%) |
May 30, 2024 | 18.49 | 18.98 | 18.49 | 18.84 | 2,994 | +0.06(+0.32%) |
May 29, 2024 | 18.56 | 18.98 | 18.26 | 18.78 | 12,704 | +0.21(+1.15%) |
May 28, 2024 | 18.21 | 19.03 | 18.21 | 18.56 | 8,866 | +0.25(+1.39%) |
May 24, 2024 | 18.22 | 18.36 | 18.22 | 18.31 | 6,967 | +0.12(+0.65%) |
May 23, 2024 | 17.98 | 18.55 | 17.98 | 18.19 | 25,682 | -0.02(-0.11%) |
May 22, 2024 | 17.99 | 18.61 | 17.99 | 18.21 | 34,815 | -0.22(-1.17%) |
May 21, 2024 | 18.65 | 19.54 | 18.16 | 18.43 | 17,577 | -0.37(-1.98%) |
May 20, 2024 | 18.48 | 19.10 | 18.32 | 18.80 | 33,168 | +0.44(+2.40%) |
May 17, 2024 | 18.57 | 18.59 | 17.63 | 18.36 | 15,273 | +0.05(+0.27%) |
May 16, 2024 | 17.68 | 18.66 | 17.68 | 18.31 | 34,328 | +0.78(+4.47%) |
May 15, 2024 | 17.39 | 17.80 | 17.12 | 17.52 | 52,813 | +0.45(+2.64%) |
May 14, 2024 | 17.09 | 17.40 | 16.87 | 17.07 | 68,423 | -0.02(-0.11%) |
May 13, 2024 | 16.94 | 17.83 | 16.75 | 17.09 | 107,499 | +0.29(+1.75%) |
May 10, 2024 | 16.94 | 16.94 | 16.60 | 16.80 | 44,288 | +0.09(+0.56%) |
May 09, 2024 | 16.86 | 17.00 | 16.14 | 16.71 | 90,406 | -0.06(-0.38%) |
May 08, 2024 | 16.61 | 16.87 | 16.23 | 16.77 | 55,497 | -0.03(-0.18%) |
May 07, 2024 | 17.18 | 17.58 | 16.65 | 16.80 | 43,708 | -0.29(-1.72%) |
May 06, 2024 | 17.13 | 17.57 | 16.80 | 17.09 | 25,691 | +0.05(+0.29%) |
May 03, 2024 | 16.58 | 17.45 | 16.16 | 17.04 | 31,663 | +0.69(+4.19%) |
May 02, 2024 | 15.64 | 16.58 | 15.47 | 16.36 | 11,045 | +0.61(+3.86%) |