Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 19.56 | 19.56 | 19.09 | 19.09 | 1,794,475 | +0.07(+0.37%) |
Jul 05, 2024 | 18.53 | 19.03 | 18.52 | 19.02 | 1,399,270 | +0.41(+2.20%) |
Jul 03, 2024 | 18.22 | 18.64 | 18.13 | 18.61 | 630,687 | +0.37(+2.03%) |
Jul 02, 2024 | 18.34 | 18.34 | 18.06 | 18.24 | 1,147,711 | -0.10(-0.55%) |
Jul 01, 2024 | 18.57 | 18.69 | 18.17 | 18.34 | 2,302,761 | -0.18(-0.97%) |
Jun 28, 2024 | 18.54 | 18.92 | 18.33 | 18.52 | 23,553,554 | +0.08(+0.43%) |
Jun 27, 2024 | 18.71 | 19.03 | 18.28 | 18.44 | 2,502,820 | -0.19(-1.02%) |
Jun 26, 2024 | 18.35 | 18.89 | 18.23 | 18.63 | 2,316,534 | +0.17(+0.92%) |
Jun 25, 2024 | 18.93 | 19.10 | 18.39 | 18.46 | 1,777,569 | -0.47(-2.48%) |
Jun 24, 2024 | 19.02 | 19.07 | 18.61 | 18.93 | 2,452,544 | -0.07(-0.37%) |
Jun 21, 2024 | 18.59 | 19.07 | 18.48 | 19.00 | 2,169,229 | +0.44(+2.37%) |
Jun 20, 2024 | 19.01 | 19.02 | 18.51 | 18.56 | 1,365,894 | -0.45(-2.37%) |
Jun 18, 2024 | 19.03 | 19.15 | 18.89 | 19.01 | 1,225,781 | -0.03(-0.16%) |
Jun 17, 2024 | 19.22 | 19.27 | 18.82 | 19.04 | 1,279,136 | -0.25(-1.30%) |
Jun 14, 2024 | 19.11 | 19.43 | 19.05 | 19.29 | 910,755 | +0.11(+0.57%) |
Jun 13, 2024 | 19.66 | 19.73 | 19.13 | 19.18 | 1,005,580 | -0.57(-2.89%) |
Jun 12, 2024 | 20.20 | 20.23 | 19.72 | 19.75 | 1,199,728 | -0.35(-1.74%) |
Jun 11, 2024 | 19.48 | 20.16 | 19.28 | 20.10 | 3,890,853 | -0.01(-0.05%) |
Jun 10, 2024 | 20.05 | 20.34 | 19.86 | 20.11 | 1,206,597 | +0.00(+0.00%) |
Jun 07, 2024 | 20.24 | 20.29 | 19.84 | 20.11 | 1,111,727 | -0.09(-0.45%) |
Jun 06, 2024 | 19.41 | 20.55 | 18.88 | 20.20 | 1,840,048 | +0.64(+3.27%) |
Jun 05, 2024 | 19.11 | 19.59 | 18.91 | 19.56 | 2,030,985 | +0.49(+2.57%) |
Jun 04, 2024 | 18.94 | 19.09 | 18.55 | 19.07 | 1,374,965 | +0.15(+0.79%) |
Jun 03, 2024 | 18.94 | 19.05 | 18.32 | 18.92 | 991,081 | -0.06(-0.32%) |
May 31, 2024 | 18.88 | 19.09 | 18.41 | 18.98 | 1,670,143 | +0.17(+0.90%) |
May 30, 2024 | 18.84 | 18.99 | 18.73 | 18.81 | 689,495 | -0.12(-0.63%) |
May 29, 2024 | 18.65 | 18.93 | 18.53 | 18.93 | 647,434 | +0.09(+0.48%) |
May 28, 2024 | 19.33 | 19.58 | 18.76 | 18.84 | 1,166,609 | -0.26(-1.36%) |
May 24, 2024 | 19.14 | 19.24 | 18.88 | 19.10 | 739,386 | +0.02(+0.10%) |
May 23, 2024 | 19.08 | 19.17 | 18.79 | 19.08 | 805,986 | +0.00(+0.00%) |
May 22, 2024 | 18.99 | 19.17 | 18.80 | 19.08 | 552,937 | +0.04(+0.21%) |
May 21, 2024 | 19.25 | 19.25 | 18.74 | 19.04 | 1,074,732 | -0.27(-1.40%) |
May 20, 2024 | 19.41 | 19.55 | 19.16 | 19.31 | 730,175 | -0.08(-0.41%) |
May 17, 2024 | 19.46 | 19.52 | 19.26 | 19.39 | 626,134 | -0.01(-0.05%) |
May 16, 2024 | 19.06 | 19.50 | 19.01 | 19.40 | 1,115,073 | +0.30(+1.57%) |
May 15, 2024 | 19.13 | 19.49 | 18.92 | 19.10 | 1,290,779 | +0.15(+0.79%) |
May 14, 2024 | 18.55 | 18.97 | 18.50 | 18.95 | 891,340 | +0.52(+2.82%) |
May 13, 2024 | 18.35 | 18.53 | 18.22 | 18.43 | 1,088,523 | +0.15(+0.82%) |
May 10, 2024 | 18.17 | 18.33 | 17.86 | 18.28 | 789,252 | +0.11(+0.61%) |
May 09, 2024 | 18.06 | 18.18 | 17.66 | 18.17 | 743,075 | +0.12(+0.66%) |
May 08, 2024 | 17.58 | 18.12 | 17.58 | 18.05 | 876,621 | +0.40(+2.27%) |
May 07, 2024 | 17.61 | 17.90 | 17.42 | 17.65 | 1,120,067 | +0.18(+1.03%) |
May 06, 2024 | 17.74 | 17.94 | 17.27 | 17.47 | 1,061,596 | -0.20(-1.13%) |
May 03, 2024 | 17.38 | 17.71 | 17.05 | 17.67 | 1,563,888 | +0.49(+2.85%) |
May 02, 2024 | 16.50 | 17.35 | 16.47 | 17.18 | 2,458,459 | +1.36(+8.60%) |