Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 19.00 | 19.15 | 18.91 | 18.98 | 459,502 | -0.42(-2.16%) |
Jul 23, 2024 | 19.57 | 19.57 | 19.32 | 19.40 | 183,329 | +0.00(+0.00%) |
Jul 22, 2024 | 19.30 | 19.52 | 19.16 | 19.40 | 720,948 | -0.40(-2.02%) |
Jul 19, 2024 | 19.53 | 19.96 | 19.40 | 19.80 | 2,059,235 | -0.01(-0.05%) |
Jul 18, 2024 | 20.11 | 20.32 | 19.79 | 19.81 | 684,283 | -0.49(-2.41%) |
Jul 17, 2024 | 19.88 | 20.31 | 19.82 | 20.30 | 729,456 | +0.96(+4.96%) |
Jul 16, 2024 | 19.11 | 19.36 | 19.09 | 19.34 | 274,760 | -0.04(-0.21%) |
Jul 15, 2024 | 19.58 | 19.58 | 19.36 | 19.38 | 204,901 | -0.35(-1.77%) |
Jul 12, 2024 | 19.83 | 19.90 | 19.70 | 19.73 | 305,874 | +0.15(+0.77%) |
Jul 11, 2024 | 19.52 | 19.60 | 19.38 | 19.58 | 307,658 | +0.24(+1.24%) |
Jul 10, 2024 | 19.31 | 19.36 | 19.23 | 19.34 | 291,820 | +0.37(+1.95%) |
Jul 09, 2024 | 18.71 | 19.05 | 18.71 | 18.97 | 358,034 | +0.28(+1.50%) |
Jul 08, 2024 | 18.75 | 18.76 | 18.54 | 18.69 | 467,160 | +0.25(+1.36%) |
Jul 05, 2024 | 18.34 | 18.45 | 18.25 | 18.44 | 345,395 | +0.06(+0.33%) |
Jul 03, 2024 | 18.51 | 18.58 | 18.33 | 18.38 | 173,044 | -0.03(-0.16%) |
Jul 02, 2024 | 18.54 | 18.69 | 18.35 | 18.41 | 239,894 | -0.36(-1.92%) |
Jul 01, 2024 | 18.73 | 19.02 | 18.67 | 18.77 | 546,857 | +0.07(+0.37%) |
Jun 28, 2024 | 18.95 | 18.95 | 18.55 | 18.70 | 718,363 | +0.39(+2.13%) |
Jun 27, 2024 | 18.37 | 18.50 | 18.26 | 18.31 | 384,737 | +0.16(+0.88%) |
Jun 26, 2024 | 18.08 | 18.24 | 18.05 | 18.15 | 409,559 | +0.09(+0.50%) |
Jun 25, 2024 | 18.09 | 18.11 | 17.93 | 18.06 | 503,937 | +0.25(+1.40%) |
Jun 24, 2024 | 17.67 | 18.01 | 17.67 | 17.81 | 450,754 | +0.21(+1.19%) |
Jun 21, 2024 | 17.75 | 17.75 | 17.30 | 17.60 | 747,579 | +0.36(+2.09%) |
Jun 20, 2024 | 17.12 | 17.36 | 17.12 | 17.24 | 465,930 | +0.40(+2.38%) |
Jun 18, 2024 | 17.08 | 17.30 | 16.62 | 16.84 | 2,880,172 | -0.41(-2.38%) |
Jun 17, 2024 | 17.20 | 17.30 | 17.05 | 17.25 | 423,465 | +0.00(+0.00%) |
Jun 14, 2024 | 16.99 | 17.34 | 16.70 | 17.25 | 739,577 | -0.35(-1.99%) |
Jun 13, 2024 | 17.70 | 17.75 | 17.49 | 17.60 | 425,683 | -0.54(-2.98%) |
Jun 12, 2024 | 18.03 | 18.29 | 17.97 | 18.14 | 555,276 | +0.29(+1.62%) |
Jun 11, 2024 | 17.86 | 17.91 | 17.77 | 17.85 | 353,774 | -0.53(-2.88%) |
Jun 10, 2024 | 18.43 | 18.52 | 18.23 | 18.38 | 266,490 | -0.19(-1.02%) |
Jun 07, 2024 | 18.55 | 18.67 | 18.49 | 18.57 | 393,482 | -0.15(-0.80%) |
Jun 06, 2024 | 18.61 | 18.85 | 18.61 | 18.72 | 415,083 | +0.06(+0.32%) |
Jun 05, 2024 | 18.66 | 18.74 | 18.57 | 18.66 | 502,237 | +0.17(+0.92%) |
Jun 04, 2024 | 18.33 | 18.52 | 18.31 | 18.49 | 543,155 | +0.34(+1.87%) |
Jun 03, 2024 | 18.05 | 18.16 | 17.97 | 18.15 | 354,888 | +0.18(+1.00%) |
May 31, 2024 | 17.79 | 18.02 | 17.60 | 17.97 | 381,085 | +0.57(+3.28%) |
May 30, 2024 | 17.47 | 17.52 | 17.38 | 17.40 | 474,392 | -0.08(-0.46%) |
May 29, 2024 | 17.72 | 17.74 | 17.43 | 17.48 | 561,354 | -0.67(-3.69%) |
May 28, 2024 | 17.90 | 18.27 | 17.90 | 18.15 | 519,302 | -0.16(-0.87%) |
May 24, 2024 | 18.27 | 18.32 | 18.20 | 18.31 | 166,802 | +0.05(+0.27%) |
May 23, 2024 | 18.33 | 18.34 | 18.21 | 18.26 | 406,999 | -0.07(-0.38%) |
May 22, 2024 | 18.33 | 18.37 | 18.18 | 18.33 | 292,183 | -0.06(-0.33%) |
May 21, 2024 | 18.60 | 18.60 | 18.34 | 18.39 | 212,276 | -0.26(-1.39%) |
May 20, 2024 | 18.79 | 18.79 | 18.60 | 18.65 | 179,442 | -0.14(-0.75%) |
May 17, 2024 | 19.03 | 19.06 | 18.71 | 18.79 | 253,526 | +0.14(+0.76%) |
May 16, 2024 | 18.59 | 18.80 | 18.56 | 18.65 | 567,692 | +0.16(+0.87%) |
May 15, 2024 | 18.36 | 18.62 | 18.32 | 18.49 | 259,312 | +0.26(+1.45%) |
May 14, 2024 | 18.22 | 18.35 | 18.18 | 18.22 | 269,104 | +0.12(+0.68%) |
May 13, 2024 | 18.22 | 18.34 | 18.07 | 18.10 | 396,665 | -0.06(-0.31%) |
May 10, 2024 | 18.20 | 18.23 | 18.07 | 18.16 | 221,228 | -0.04(-0.21%) |
May 09, 2024 | 18.12 | 18.23 | 18.08 | 18.20 | 218,028 | +0.11(+0.63%) |
May 08, 2024 | 18.24 | 18.32 | 18.01 | 18.08 | 333,584 | -0.34(-1.84%) |
May 07, 2024 | 18.23 | 18.52 | 18.23 | 18.42 | 1,870,941 | +0.09(+0.52%) |
May 06, 2024 | 18.12 | 18.33 | 18.05 | 18.33 | 723,590 | -0.05(-0.26%) |
May 03, 2024 | 18.43 | 18.68 | 18.32 | 18.37 | 512,685 | +0.11(+0.62%) |
May 02, 2024 | 18.41 | 18.41 | 18.24 | 18.26 | 318,787 | -0.09(-0.51%) |