Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.87 | 20.23 | 18.70 | 19.92 | 418,421 | +0.98(+5.17%) |
Jul 18, 2024 | 19.26 | 19.99 | 18.71 | 18.94 | 333,191 | -0.47(-2.42%) |
Jul 17, 2024 | 19.14 | 19.41 | 18.97 | 19.41 | 528,556 | -0.11(-0.56%) |
Jul 16, 2024 | 19.21 | 19.83 | 18.75 | 19.52 | 464,059 | +0.67(+3.55%) |
Jul 15, 2024 | 18.87 | 19.24 | 18.43 | 18.85 | 409,508 | +0.30(+1.62%) |
Jul 12, 2024 | 18.93 | 19.48 | 18.28 | 18.55 | 343,234 | +0.06(+0.32%) |
Jul 11, 2024 | 17.98 | 19.07 | 17.65 | 18.49 | 379,016 | +1.01(+5.78%) |
Jul 10, 2024 | 18.00 | 18.41 | 17.29 | 17.48 | 306,648 | -0.37(-2.07%) |
Jul 09, 2024 | 17.63 | 18.29 | 17.47 | 17.85 | 532,834 | -0.10(-0.56%) |
Jul 08, 2024 | 17.65 | 18.43 | 17.40 | 17.95 | 652,829 | +0.55(+3.16%) |
Jul 05, 2024 | 19.13 | 19.49 | 16.96 | 17.40 | 960,535 | -3.85(-18.12%) |
Jul 03, 2024 | 21.40 | 21.58 | 20.67 | 21.25 | 328,977 | -0.01(-0.05%) |
Jul 02, 2024 | 21.23 | 21.75 | 20.86 | 21.26 | 202,966 | +0.07(+0.33%) |
Jul 01, 2024 | 21.64 | 21.64 | 20.87 | 21.19 | 288,870 | -0.58(-2.66%) |
Jun 28, 2024 | 21.27 | 21.98 | 20.85 | 21.77 | 638,224 | +0.61(+2.88%) |
Jun 27, 2024 | 21.09 | 21.52 | 20.96 | 21.16 | 160,212 | +0.07(+0.33%) |
Jun 26, 2024 | 21.33 | 21.49 | 20.78 | 21.09 | 219,935 | -0.35(-1.63%) |
Jun 25, 2024 | 22.05 | 22.17 | 21.44 | 21.44 | 225,907 | -0.74(-3.34%) |
Jun 24, 2024 | 21.60 | 22.18 | 21.27 | 22.18 | 363,189 | +0.79(+3.69%) |
Jun 21, 2024 | 21.05 | 21.59 | 20.76 | 21.39 | 376,611 | +0.32(+1.52%) |
Jun 20, 2024 | 22.10 | 22.36 | 20.76 | 21.07 | 292,340 | -1.09(-4.92%) |
Jun 18, 2024 | 22.76 | 22.91 | 22.10 | 22.16 | 189,994 | -0.66(-2.89%) |
Jun 17, 2024 | 22.90 | 23.37 | 22.54 | 22.82 | 296,377 | -0.10(-0.44%) |
Jun 14, 2024 | 22.32 | 22.95 | 22.01 | 22.92 | 167,359 | +0.24(+1.06%) |
Jun 13, 2024 | 23.22 | 23.56 | 22.11 | 22.68 | 354,838 | -0.64(-2.74%) |
Jun 12, 2024 | 22.29 | 23.96 | 22.25 | 23.32 | 473,129 | +1.77(+8.21%) |
Jun 11, 2024 | 22.91 | 22.94 | 21.45 | 21.55 | 286,552 | -1.65(-7.11%) |
Jun 10, 2024 | 22.88 | 23.33 | 22.71 | 23.20 | 177,286 | +0.05(+0.22%) |
Jun 07, 2024 | 22.90 | 23.26 | 22.46 | 23.15 | 246,802 | +0.12(+0.52%) |
Jun 06, 2024 | 23.13 | 23.27 | 22.85 | 23.03 | 229,781 | -0.24(-1.03%) |
Jun 05, 2024 | 23.77 | 24.15 | 22.84 | 23.27 | 282,595 | -0.25(-1.06%) |
Jun 04, 2024 | 23.26 | 23.57 | 22.62 | 23.52 | 209,548 | +0.12(+0.51%) |
Jun 03, 2024 | 23.69 | 24.05 | 22.99 | 23.40 | 199,352 | +0.14(+0.60%) |
May 31, 2024 | 24.43 | 24.61 | 23.24 | 23.26 | 208,285 | -0.95(-3.92%) |
May 30, 2024 | 24.73 | 24.95 | 24.17 | 24.21 | 184,216 | -0.30(-1.22%) |
May 29, 2024 | 23.95 | 24.66 | 23.74 | 24.51 | 206,448 | -0.02(-0.08%) |
May 28, 2024 | 24.79 | 24.90 | 24.30 | 24.53 | 179,235 | +0.16(+0.66%) |
May 24, 2024 | 23.91 | 24.66 | 23.52 | 24.37 | 130,508 | +0.63(+2.65%) |
May 23, 2024 | 24.49 | 24.49 | 23.28 | 23.74 | 287,263 | -0.74(-3.02%) |
May 22, 2024 | 24.76 | 25.12 | 24.39 | 24.48 | 217,120 | -0.44(-1.77%) |
May 21, 2024 | 24.81 | 25.12 | 24.27 | 24.92 | 216,001 | -0.02(-0.08%) |
May 20, 2024 | 24.20 | 25.15 | 24.20 | 24.94 | 417,269 | +0.70(+2.89%) |
May 17, 2024 | 24.38 | 24.93 | 24.18 | 24.24 | 246,374 | +0.02(+0.08%) |
May 16, 2024 | 24.42 | 25.02 | 24.17 | 24.22 | 285,481 | -0.14(-0.57%) |
May 15, 2024 | 24.17 | 24.90 | 24.10 | 24.36 | 241,095 | +0.45(+1.88%) |
May 14, 2024 | 24.66 | 25.10 | 23.78 | 23.91 | 221,513 | -0.34(-1.40%) |
May 13, 2024 | 24.54 | 24.88 | 24.20 | 24.25 | 218,948 | +0.01(+0.04%) |
May 10, 2024 | 24.51 | 24.82 | 23.91 | 24.24 | 357,764 | -0.18(-0.74%) |
May 09, 2024 | 23.38 | 25.23 | 23.22 | 24.42 | 322,093 | +0.88(+3.74%) |
May 08, 2024 | 23.56 | 24.04 | 23.16 | 23.54 | 267,431 | -0.26(-1.07%) |
May 07, 2024 | 24.28 | 24.56 | 23.68 | 23.80 | 328,456 | -0.61(-2.52%) |
May 06, 2024 | 24.43 | 25.15 | 24.21 | 24.41 | 437,349 | +0.08(+0.33%) |
May 03, 2024 | 23.50 | 25.91 | 22.77 | 24.33 | 839,813 | +1.49(+6.52%) |
May 02, 2024 | 22.14 | 23.19 | 21.74 | 22.84 | 322,974 | +0.82(+3.72%) |