Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.49 | 18.52 | 18.28 | 18.46 | 737,911 | +0.16(+0.87%) |
Jul 19, 2024 | 18.24 | 18.42 | 18.16 | 18.30 | 1,475,477 | -0.17(-0.92%) |
Jul 18, 2024 | 18.84 | 18.86 | 18.46 | 18.47 | 561,222 | -0.32(-1.70%) |
Jul 17, 2024 | 18.79 | 18.96 | 18.73 | 18.79 | 478,763 | +0.05(+0.27%) |
Jul 16, 2024 | 18.48 | 18.78 | 18.43 | 18.74 | 490,373 | +0.08(+0.43%) |
Jul 15, 2024 | 18.79 | 18.86 | 18.62 | 18.66 | 573,377 | -0.51(-2.66%) |
Jul 12, 2024 | 19.14 | 19.25 | 19.11 | 19.17 | 498,548 | -0.16(-0.83%) |
Jul 11, 2024 | 19.19 | 19.37 | 19.19 | 19.33 | 676,272 | +0.20(+1.05%) |
Jul 10, 2024 | 19.01 | 19.14 | 18.87 | 19.13 | 471,502 | +0.64(+3.46%) |
Jul 09, 2024 | 18.47 | 18.60 | 18.43 | 18.49 | 465,990 | -0.05(-0.27%) |
Jul 08, 2024 | 18.74 | 18.78 | 18.48 | 18.54 | 694,438 | +0.18(+0.98%) |
Jul 05, 2024 | 18.38 | 18.41 | 18.09 | 18.36 | 641,984 | -0.33(-1.77%) |
Jul 03, 2024 | 18.54 | 18.78 | 18.51 | 18.69 | 399,716 | +0.48(+2.64%) |
Jul 02, 2024 | 18.07 | 18.23 | 18.05 | 18.21 | 851,991 | -0.02(-0.11%) |
Jul 01, 2024 | 18.46 | 18.55 | 18.15 | 18.23 | 788,440 | -0.09(-0.49%) |
Jun 28, 2024 | 18.36 | 18.44 | 18.21 | 18.32 | 777,072 | -0.14(-0.76%) |
Jun 27, 2024 | 18.76 | 18.76 | 18.38 | 18.46 | 653,452 | -0.56(-2.94%) |
Jun 26, 2024 | 19.00 | 19.10 | 18.93 | 19.02 | 690,107 | -0.05(-0.26%) |
Jun 25, 2024 | 19.04 | 19.12 | 18.89 | 19.07 | 1,057,386 | -0.30(-1.55%) |
Jun 24, 2024 | 19.27 | 19.48 | 19.21 | 19.37 | 1,198,081 | +1.36(+7.55%) |
Jun 21, 2024 | 17.82 | 18.07 | 17.77 | 18.01 | 632,306 | -0.11(-0.61%) |
Jun 20, 2024 | 17.99 | 18.18 | 17.95 | 18.12 | 600,086 | +0.23(+1.29%) |
Jun 18, 2024 | 18.01 | 18.08 | 17.80 | 17.89 | 1,265,208 | -0.13(-0.72%) |
Jun 17, 2024 | 17.83 | 18.07 | 17.75 | 18.02 | 721,296 | +0.09(+0.50%) |
Jun 14, 2024 | 17.88 | 17.97 | 17.77 | 17.93 | 487,215 | -0.26(-1.43%) |
Jun 13, 2024 | 18.35 | 18.38 | 18.11 | 18.19 | 573,075 | -0.36(-1.94%) |
Jun 12, 2024 | 18.75 | 18.80 | 18.47 | 18.55 | 595,219 | +0.40(+2.20%) |
Jun 11, 2024 | 18.27 | 18.30 | 18.08 | 18.15 | 592,646 | -0.40(-2.16%) |
Jun 10, 2024 | 18.52 | 18.57 | 18.45 | 18.55 | 697,687 | -0.03(-0.16%) |
Jun 07, 2024 | 19.03 | 19.06 | 18.58 | 18.58 | 869,489 | -1.08(-5.49%) |
Jun 06, 2024 | 19.60 | 19.71 | 19.56 | 19.66 | 377,300 | +0.22(+1.13%) |
Jun 05, 2024 | 19.43 | 19.44 | 19.25 | 19.44 | 374,139 | +0.07(+0.36%) |
Jun 04, 2024 | 19.33 | 19.45 | 19.25 | 19.37 | 593,653 | -0.25(-1.27%) |
Jun 03, 2024 | 19.59 | 19.68 | 19.36 | 19.62 | 787,433 | +0.32(+1.66%) |
May 31, 2024 | 19.41 | 19.43 | 19.05 | 19.30 | 1,136,194 | +0.08(+0.42%) |
May 30, 2024 | 19.19 | 19.35 | 19.16 | 19.22 | 740,903 | -0.01(-0.05%) |
May 29, 2024 | 19.16 | 19.27 | 19.08 | 19.23 | 643,696 | -0.35(-1.79%) |
May 28, 2024 | 19.76 | 19.79 | 19.53 | 19.58 | 514,493 | -0.07(-0.36%) |
May 24, 2024 | 19.57 | 19.73 | 19.53 | 19.65 | 485,236 | +0.12(+0.61%) |
May 23, 2024 | 19.89 | 19.90 | 19.42 | 19.53 | 598,413 | -0.47(-2.35%) |
May 22, 2024 | 20.14 | 20.23 | 19.89 | 20.00 | 649,252 | -0.48(-2.34%) |
May 21, 2024 | 20.24 | 20.50 | 20.24 | 20.48 | 737,325 | +0.02(+0.10%) |
May 20, 2024 | 20.62 | 20.71 | 20.44 | 20.46 | 567,650 | -0.52(-2.48%) |
May 17, 2024 | 20.77 | 21.00 | 20.74 | 20.98 | 599,764 | +0.00(+0.00%) |
May 16, 2024 | 20.87 | 21.10 | 20.85 | 20.98 | 595,868 | +0.45(+2.19%) |
May 15, 2024 | 20.48 | 20.54 | 20.36 | 20.53 | 392,590 | +0.40(+1.99%) |
May 14, 2024 | 20.07 | 20.14 | 19.97 | 20.13 | 435,352 | +0.22(+1.10%) |
May 13, 2024 | 19.96 | 20.15 | 19.88 | 19.91 | 672,686 | -0.23(-1.14%) |
May 10, 2024 | 20.14 | 20.19 | 20.00 | 20.14 | 880,432 | +0.27(+1.36%) |
May 09, 2024 | 19.75 | 20.00 | 19.72 | 19.87 | 844,442 | +0.33(+1.69%) |
May 08, 2024 | 19.38 | 19.61 | 19.35 | 19.54 | 746,406 | +0.42(+2.20%) |
May 07, 2024 | 19.35 | 19.36 | 19.11 | 19.12 | 752,118 | -0.18(-0.93%) |
May 06, 2024 | 19.15 | 19.42 | 19.10 | 19.30 | 604,240 | +0.30(+1.58%) |
May 03, 2024 | 18.98 | 19.11 | 18.87 | 19.00 | 1,114,452 | +0.42(+2.26%) |
May 02, 2024 | 18.30 | 18.59 | 18.11 | 18.58 | 912,261 | +0.79(+4.44%) |