Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 20.00 | 20.07 | 19.95 | 20.00 | 456,678 | +0.13(+0.65%) |
Jul 08, 2024 | 19.93 | 19.97 | 19.84 | 19.87 | 317,011 | +0.02(+0.10%) |
Jul 05, 2024 | 19.85 | 19.86 | 19.53 | 19.85 | 1,280,170 | +0.21(+1.07%) |
Jul 03, 2024 | 19.57 | 19.73 | 19.57 | 19.64 | 415,629 | +0.20(+1.03%) |
Jul 02, 2024 | 19.44 | 19.46 | 19.41 | 19.44 | 184,853 | +0.00(+0.00%) |
Jul 01, 2024 | 19.49 | 19.53 | 19.44 | 19.44 | 313,475 | +0.17(+0.88%) |
Jun 28, 2024 | 19.36 | 19.38 | 19.26 | 19.27 | 648,336 | +0.27(+1.42%) |
Jun 27, 2024 | 19.00 | 19.07 | 19.00 | 19.00 | 663,353 | +0.34(+1.82%) |
Jun 26, 2024 | 18.66 | 18.69 | 18.62 | 18.66 | 391,218 | -0.06(-0.32%) |
Jun 25, 2024 | 18.79 | 18.79 | 18.65 | 18.72 | 437,530 | -0.15(-0.79%) |
Jun 24, 2024 | 18.87 | 18.97 | 18.87 | 18.87 | 443,491 | +0.08(+0.43%) |
Jun 21, 2024 | 18.78 | 18.95 | 18.77 | 18.79 | 1,589,212 | +0.47(+2.57%) |
Jun 20, 2024 | 18.42 | 18.43 | 18.27 | 18.32 | 418,778 | -0.06(-0.33%) |
Jun 18, 2024 | 18.31 | 18.39 | 18.31 | 18.38 | 475,072 | +0.11(+0.60%) |
Jun 17, 2024 | 18.26 | 18.34 | 18.23 | 18.27 | 496,460 | +0.02(+0.11%) |
Jun 14, 2024 | 18.17 | 18.25 | 18.09 | 18.25 | 457,859 | -0.46(-2.46%) |
Jun 13, 2024 | 18.80 | 18.80 | 18.64 | 18.71 | 554,636 | -0.20(-1.06%) |
Jun 12, 2024 | 18.97 | 19.04 | 18.91 | 18.91 | 390,765 | +0.01(+0.05%) |
Jun 11, 2024 | 18.91 | 18.91 | 18.82 | 18.90 | 500,955 | -0.32(-1.64%) |
Jun 10, 2024 | 19.19 | 19.27 | 19.19 | 19.22 | 739,510 | +0.11(+0.56%) |
Jun 07, 2024 | 19.17 | 19.21 | 19.08 | 19.11 | 810,221 | -0.33(-1.69%) |
Jun 06, 2024 | 19.44 | 19.45 | 19.38 | 19.44 | 1,318,340 | +0.19(+1.00%) |
Jun 05, 2024 | 19.19 | 19.26 | 19.15 | 19.24 | 593,964 | -0.20(-1.04%) |
Jun 04, 2024 | 19.47 | 19.48 | 19.34 | 19.45 | 699,217 | +0.07(+0.35%) |
Jun 03, 2024 | 19.41 | 19.44 | 19.31 | 19.38 | 417,793 | +0.28(+1.47%) |
May 31, 2024 | 19.11 | 19.14 | 18.96 | 19.10 | 1,923,309 | -0.10(-0.50%) |
May 30, 2024 | 19.22 | 19.22 | 19.16 | 19.20 | 895,546 | -0.10(-0.50%) |
May 29, 2024 | 19.36 | 19.37 | 19.26 | 19.29 | 815,620 | -0.45(-2.30%) |
May 28, 2024 | 19.81 | 19.82 | 19.70 | 19.75 | 589,718 | -0.07(-0.34%) |
May 24, 2024 | 19.81 | 19.85 | 19.77 | 19.81 | 373,032 | +0.10(+0.49%) |
May 23, 2024 | 19.91 | 19.94 | 19.72 | 19.72 | 420,812 | -0.14(-0.68%) |
May 22, 2024 | 19.94 | 19.98 | 19.83 | 19.85 | 596,421 | -0.04(-0.19%) |
May 21, 2024 | 19.91 | 19.92 | 19.86 | 19.89 | 436,149 | -0.31(-1.53%) |
May 20, 2024 | 20.21 | 20.28 | 20.18 | 20.20 | 692,275 | -0.39(-1.88%) |
May 17, 2024 | 20.53 | 20.60 | 20.46 | 20.59 | 641,636 | +0.27(+1.33%) |
May 16, 2024 | 20.33 | 20.40 | 20.31 | 20.32 | 454,827 | +0.14(+0.72%) |
May 15, 2024 | 20.10 | 20.20 | 20.03 | 20.17 | 1,074,893 | +0.38(+1.90%) |
May 14, 2024 | 19.78 | 19.81 | 19.74 | 19.80 | 598,805 | +0.08(+0.39%) |
May 13, 2024 | 19.83 | 19.84 | 19.69 | 19.72 | 1,565,222 | -0.08(-0.39%) |
May 10, 2024 | 19.91 | 19.91 | 19.72 | 19.80 | 819,690 | -0.12(-0.58%) |
May 09, 2024 | 19.81 | 19.91 | 19.77 | 19.91 | 350,767 | +0.14(+0.73%) |
May 08, 2024 | 19.81 | 19.81 | 19.74 | 19.77 | 582,402 | -0.25(-1.26%) |
May 07, 2024 | 20.04 | 20.04 | 19.96 | 20.02 | 345,611 | -0.27(-1.33%) |
May 06, 2024 | 20.22 | 20.29 | 20.22 | 20.29 | 422,659 | +0.05(+0.24%) |
May 03, 2024 | 20.23 | 20.32 | 20.19 | 20.24 | 795,182 | +0.39(+1.95%) |
May 02, 2024 | 19.77 | 19.89 | 19.65 | 19.85 | 865,025 | -0.28(-1.39%) |