Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 20.98 | 22.20 | 20.60 | 21.05 | 183,906 | +0.19(+0.91%) |
Jul 17, 2024 | 22.10 | 22.49 | 20.52 | 20.86 | 217,708 | -1.73(-7.66%) |
Jul 16, 2024 | 23.10 | 23.84 | 22.26 | 22.59 | 210,889 | -0.32(-1.40%) |
Jul 15, 2024 | 21.19 | 22.93 | 21.06 | 22.91 | 246,939 | +2.10(+10.09%) |
Jul 12, 2024 | 19.11 | 20.94 | 18.47 | 20.81 | 226,413 | +1.73(+9.07%) |
Jul 11, 2024 | 20.24 | 20.24 | 18.51 | 19.08 | 260,368 | -0.67(-3.39%) |
Jul 10, 2024 | 21.10 | 21.55 | 19.24 | 19.75 | 251,475 | -1.23(-5.86%) |
Jul 09, 2024 | 20.94 | 22.60 | 20.25 | 20.98 | 453,109 | +0.01(+0.05%) |
Jul 08, 2024 | 19.38 | 21.26 | 19.35 | 20.97 | 262,680 | +1.61(+8.32%) |
Jul 05, 2024 | 21.20 | 21.29 | 19.12 | 19.36 | 261,460 | -1.90(-8.94%) |
Jul 03, 2024 | 20.00 | 21.60 | 19.85 | 21.26 | 197,315 | +1.47(+7.43%) |
Jul 02, 2024 | 18.55 | 20.38 | 18.40 | 19.79 | 312,913 | +1.45(+7.91%) |
Jul 01, 2024 | 17.85 | 18.51 | 17.16 | 18.34 | 197,132 | +0.73(+4.15%) |
Jun 28, 2024 | 17.18 | 17.73 | 16.70 | 17.61 | 1,153,096 | +0.43(+2.50%) |
Jun 27, 2024 | 17.60 | 18.25 | 16.86 | 17.18 | 199,792 | -0.39(-2.22%) |
Jun 26, 2024 | 16.98 | 18.00 | 16.56 | 17.57 | 186,573 | +0.56(+3.29%) |
Jun 25, 2024 | 17.90 | 18.36 | 16.91 | 17.01 | 228,759 | -0.70(-3.95%) |
Jun 24, 2024 | 18.74 | 19.00 | 16.98 | 17.71 | 230,481 | -0.93(-4.99%) |
Jun 21, 2024 | 18.18 | 19.34 | 17.88 | 18.64 | 341,334 | +0.58(+3.21%) |
Jun 20, 2024 | 17.76 | 18.90 | 17.31 | 18.06 | 216,483 | -0.20(-1.10%) |
Jun 18, 2024 | 19.19 | 19.25 | 17.69 | 18.26 | 377,281 | -1.23(-6.31%) |
Jun 17, 2024 | 19.70 | 20.63 | 19.12 | 19.49 | 184,054 | -0.21(-1.07%) |
Jun 14, 2024 | 20.42 | 20.62 | 19.14 | 19.70 | 278,139 | -0.72(-3.53%) |
Jun 13, 2024 | 21.46 | 22.40 | 20.20 | 20.42 | 212,864 | -1.12(-5.20%) |
Jun 12, 2024 | 22.32 | 23.47 | 20.95 | 21.54 | 292,430 | -0.05(-0.23%) |
Jun 11, 2024 | 20.75 | 21.66 | 20.01 | 21.59 | 167,163 | +0.81(+3.90%) |
Jun 10, 2024 | 21.08 | 22.05 | 20.50 | 20.78 | 316,403 | -0.59(-2.76%) |
Jun 07, 2024 | 22.25 | 22.69 | 21.04 | 21.37 | 217,397 | -1.21(-5.36%) |
Jun 06, 2024 | 22.81 | 23.71 | 22.14 | 22.58 | 194,912 | -0.78(-3.34%) |
Jun 05, 2024 | 20.73 | 24.37 | 20.73 | 23.36 | 317,223 | +2.57(+12.36%) |
Jun 04, 2024 | 21.88 | 23.00 | 20.61 | 20.79 | 350,692 | -1.33(-6.01%) |
Jun 03, 2024 | 23.75 | 23.75 | 21.85 | 22.12 | 216,721 | -1.88(-7.83%) |
May 31, 2024 | 24.05 | 24.10 | 21.50 | 24.00 | 326,931 | +0.25(+1.05%) |
May 30, 2024 | 26.05 | 26.12 | 23.23 | 23.75 | 299,622 | -1.84(-7.19%) |
May 29, 2024 | 23.28 | 26.16 | 23.28 | 25.59 | 536,334 | +1.59(+6.62%) |
May 28, 2024 | 23.98 | 24.95 | 23.00 | 24.00 | 256,990 | +0.02(+0.08%) |
May 24, 2024 | 20.91 | 24.24 | 20.91 | 23.98 | 230,604 | +3.15(+15.12%) |
May 23, 2024 | 22.54 | 22.94 | 19.67 | 20.83 | 259,687 | -1.17(-5.32%) |
May 22, 2024 | 24.21 | 24.69 | 21.80 | 22.00 | 262,348 | -2.21(-9.13%) |
May 21, 2024 | 25.37 | 25.37 | 22.76 | 24.21 | 326,111 | -0.97(-3.85%) |
May 20, 2024 | 22.42 | 25.59 | 22.21 | 25.18 | 455,752 | +3.18(+14.45%) |
May 17, 2024 | 20.69 | 22.27 | 20.69 | 22.00 | 171,540 | +1.38(+6.69%) |
May 16, 2024 | 21.29 | 21.35 | 20.21 | 20.62 | 151,118 | -0.58(-2.74%) |
May 15, 2024 | 21.00 | 21.40 | 20.35 | 21.20 | 151,251 | +1.07(+5.32%) |
May 14, 2024 | 19.75 | 21.49 | 19.32 | 20.13 | 180,845 | +0.54(+2.76%) |
May 13, 2024 | 17.97 | 20.58 | 17.62 | 19.59 | 254,843 | +1.98(+11.24%) |
May 10, 2024 | 18.32 | 18.68 | 17.46 | 17.61 | 225,855 | -0.51(-2.81%) |
May 09, 2024 | 18.70 | 19.26 | 18.01 | 18.12 | 189,955 | -0.56(-3.00%) |
May 08, 2024 | 18.88 | 19.20 | 18.18 | 18.68 | 122,487 | -0.41(-2.15%) |
May 07, 2024 | 20.01 | 20.61 | 17.84 | 19.09 | 355,674 | -0.93(-4.62%) |
May 06, 2024 | 18.65 | 22.02 | 18.55 | 20.02 | 576,484 | +1.57(+8.48%) |
May 03, 2024 | 17.74 | 19.70 | 17.51 | 18.45 | 402,732 | +1.08(+6.22%) |
May 02, 2024 | 15.90 | 17.49 | 15.80 | 17.37 | 377,865 | +1.89(+12.21%) |