Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.53 | 19.08 | 18.53 | 19.08 | 3,859 | +0.08(+0.45%) |
Jul 15, 2024 | 18.50 | 19.35 | 18.50 | 18.99 | 8,435 | +0.87(+4.83%) |
Jul 12, 2024 | 18.26 | 18.26 | 17.88 | 18.12 | 21,227 | -0.00(-0.02%) |
Jul 11, 2024 | 17.53 | 18.21 | 17.49 | 18.12 | 44,382 | +0.53(+3.04%) |
Jul 10, 2024 | 17.42 | 17.59 | 17.25 | 17.59 | 39,304 | +0.28(+1.64%) |
Jul 09, 2024 | 17.23 | 17.31 | 17.23 | 17.31 | 398 | -0.51(-2.88%) |
Jul 08, 2024 | 17.91 | 17.91 | 17.67 | 17.82 | 5,341 | -0.52(-2.83%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.29 | 18.34 | 3,021 | -1.03(-5.34%) |
Jul 03, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.20(+1.02%) |
Jul 02, 2024 | 19.72 | 19.72 | 19.10 | 19.18 | 635 | -0.15(-0.78%) |
Jul 01, 2024 | 19.54 | 19.63 | 19.29 | 19.33 | 2,912 | +0.20(+1.03%) |
Jun 28, 2024 | 19.30 | 19.31 | 19.11 | 19.13 | 4,416 | +0.28(+1.46%) |
Jun 27, 2024 | 19.16 | 19.16 | 18.72 | 18.86 | 938 | -0.04(-0.21%) |
Jun 26, 2024 | 18.88 | 18.90 | 18.59 | 18.90 | 782 | -0.37(-1.91%) |
Jun 25, 2024 | 19.08 | 19.27 | 18.74 | 19.27 | 1,612 | +0.07(+0.36%) |
Jun 24, 2024 | 18.78 | 19.30 | 18.66 | 19.20 | 10,562 | +1.36(+7.65%) |
Jun 21, 2024 | 18.58 | 18.58 | 17.83 | 17.83 | 1,189 | -0.45(-2.47%) |
Jun 20, 2024 | 18.52 | 18.52 | 18.27 | 18.28 | 2,361 | +0.96(+5.57%) |
Jun 18, 2024 | 17.30 | 17.32 | 17.23 | 17.32 | 1,010 | +0.06(+0.32%) |
Jun 17, 2024 | 17.34 | 17.38 | 17.26 | 17.26 | 604 | +0.19(+1.13%) |
Jun 14, 2024 | 17.10 | 17.10 | 17.05 | 17.07 | 508 | -0.38(-2.19%) |
Jun 13, 2024 | 17.61 | 17.78 | 17.13 | 17.45 | 4,277 | -0.37(-2.08%) |
Jun 12, 2024 | 18.56 | 18.56 | 17.74 | 17.82 | 3,319 | -0.73(-3.95%) |
Jun 11, 2024 | 18.23 | 18.57 | 18.15 | 18.56 | 1,661 | -0.06(-0.31%) |
Jun 10, 2024 | 18.30 | 18.89 | 18.30 | 18.61 | 1,394 | +0.31(+1.69%) |
Jun 07, 2024 | 18.25 | 18.83 | 18.25 | 18.30 | 778 | -0.24(-1.30%) |
Jun 06, 2024 | 18.15 | 18.59 | 18.15 | 18.54 | 5,332 | +0.31(+1.70%) |
Jun 05, 2024 | 18.30 | 18.50 | 18.17 | 18.23 | 1,668 | -0.16(-0.84%) |
Jun 04, 2024 | 18.24 | 18.39 | 18.10 | 18.39 | 7,141 | -0.43(-2.30%) |
Jun 03, 2024 | 19.95 | 19.95 | 18.59 | 18.82 | 2,149 | -1.69(-8.24%) |
May 31, 2024 | 19.62 | 20.51 | 19.62 | 20.51 | 2,300 | +1.48(+7.80%) |
May 30, 2024 | 19.24 | 19.24 | 19.03 | 19.03 | 727 | -0.11(-0.60%) |
May 29, 2024 | 19.54 | 19.54 | 19.00 | 19.14 | 2,267 | -1.22(-6.00%) |
May 28, 2024 | 20.07 | 20.37 | 20.07 | 20.37 | 1,952 | +0.69(+3.50%) |
May 24, 2024 | 19.80 | 19.84 | 19.68 | 19.68 | 351 | -0.05(-0.25%) |
May 23, 2024 | 20.23 | 20.23 | 19.73 | 19.73 | 1,657 | -0.33(-1.62%) |
May 22, 2024 | 20.58 | 20.58 | 20.05 | 20.05 | 471 | -1.03(-4.87%) |
May 21, 2024 | 21.48 | 21.78 | 21.08 | 21.08 | 1,867 | -0.35(-1.63%) |
May 20, 2024 | 21.64 | 21.64 | 21.26 | 21.43 | 1,439 | -0.51(-2.34%) |
May 17, 2024 | 21.29 | 22.00 | 21.29 | 21.94 | 2,871 | +0.90(+4.29%) |
May 16, 2024 | 21.02 | 21.14 | 21.02 | 21.04 | 5,512 | -0.24(-1.11%) |
May 15, 2024 | 20.62 | 21.36 | 20.62 | 21.27 | 2,307 | +0.06(+0.27%) |
May 14, 2024 | 21.26 | 21.26 | 20.75 | 21.22 | 1,260 | -0.13(-0.60%) |
May 13, 2024 | 21.82 | 21.82 | 21.21 | 21.35 | 1,063 | -0.42(-1.93%) |
May 10, 2024 | 22.32 | 22.32 | 21.57 | 21.77 | 1,543 | -0.48(-2.18%) |
May 09, 2024 | 22.15 | 22.27 | 22.15 | 22.25 | 459 | +0.60(+2.75%) |
May 08, 2024 | 21.29 | 21.72 | 21.29 | 21.66 | 1,544 | -0.14(-0.62%) |
May 07, 2024 | 21.88 | 22.10 | 21.79 | 21.79 | 1,822 | -0.13(-0.59%) |
May 06, 2024 | 21.77 | 22.34 | 21.76 | 21.92 | 2,846 | +0.55(+2.57%) |
May 03, 2024 | 21.11 | 21.47 | 20.73 | 21.37 | 7,141 | -0.12(-0.57%) |
May 02, 2024 | 21.51 | 21.55 | 21.49 | 21.49 | 1,055 | +0.36(+1.73%) |