Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 18.82 | 19.23 | 18.82 | 19.17 | 209,952 | +0.44(+2.35%) |
Jul 02, 2024 | 18.40 | 18.81 | 18.40 | 18.73 | 601,567 | +0.23(+1.24%) |
Jul 01, 2024 | 18.84 | 19.01 | 18.40 | 18.50 | 333,077 | -0.08(-0.43%) |
Jun 28, 2024 | 18.98 | 18.99 | 18.52 | 18.58 | 729,385 | -0.39(-2.06%) |
Jun 27, 2024 | 18.93 | 19.03 | 18.68 | 18.97 | 785,878 | +0.02(+0.11%) |
Jun 26, 2024 | 18.73 | 18.98 | 18.65 | 18.95 | 347,079 | +0.07(+0.37%) |
Jun 25, 2024 | 19.28 | 19.28 | 18.72 | 18.88 | 417,120 | -0.45(-2.33%) |
Jun 24, 2024 | 19.49 | 19.64 | 19.32 | 19.33 | 619,974 | -0.08(-0.41%) |
Jun 21, 2024 | 19.08 | 19.47 | 19.03 | 19.41 | 677,213 | +0.35(+1.84%) |
Jun 20, 2024 | 18.83 | 19.14 | 18.70 | 19.06 | 1,049,445 | +0.08(+0.42%) |
Jun 18, 2024 | 18.13 | 19.00 | 18.13 | 18.98 | 912,751 | +0.82(+4.52%) |
Jun 17, 2024 | 17.93 | 18.16 | 17.84 | 18.16 | 924,895 | +0.13(+0.72%) |
Jun 14, 2024 | 18.11 | 18.11 | 17.74 | 18.03 | 858,229 | -0.23(-1.26%) |
Jun 13, 2024 | 18.50 | 18.59 | 18.20 | 18.26 | 764,196 | -0.34(-1.83%) |
Jun 12, 2024 | 18.48 | 18.74 | 18.44 | 18.60 | 824,904 | +0.42(+2.31%) |
Jun 11, 2024 | 17.96 | 18.28 | 17.95 | 18.18 | 536,360 | +0.07(+0.39%) |
Jun 10, 2024 | 18.44 | 18.46 | 18.00 | 18.11 | 1,287,123 | -0.38(-2.06%) |
Jun 07, 2024 | 18.71 | 18.88 | 18.48 | 18.49 | 686,218 | -0.36(-1.91%) |
Jun 06, 2024 | 18.61 | 19.01 | 18.61 | 18.85 | 1,022,239 | +0.15(+0.80%) |
Jun 05, 2024 | 18.54 | 18.77 | 18.42 | 18.70 | 413,455 | +0.22(+1.19%) |
Jun 04, 2024 | 18.52 | 18.57 | 18.33 | 18.48 | 901,000 | -0.08(-0.43%) |
Jun 03, 2024 | 18.81 | 18.90 | 18.52 | 18.56 | 460,750 | -0.22(-1.17%) |
May 31, 2024 | 18.65 | 18.78 | 18.38 | 18.78 | 827,709 | +0.23(+1.24%) |
May 30, 2024 | 18.52 | 18.78 | 18.44 | 18.55 | 1,069,500 | +0.06(+0.32%) |
May 29, 2024 | 18.31 | 18.68 | 18.19 | 18.49 | 1,180,536 | -0.06(-0.32%) |
May 28, 2024 | 18.66 | 18.80 | 18.44 | 18.55 | 636,511 | -0.10(-0.54%) |
May 24, 2024 | 18.85 | 18.96 | 18.47 | 18.65 | 852,283 | -0.14(-0.75%) |
May 23, 2024 | 18.89 | 19.46 | 18.77 | 18.79 | 995,581 | -0.01(-0.05%) |
May 22, 2024 | 17.50 | 18.82 | 17.40 | 18.80 | 2,248,187 | -1.03(-5.19%) |
May 21, 2024 | 19.70 | 20.03 | 19.50 | 19.83 | 805,162 | -0.43(-2.12%) |
May 20, 2024 | 20.32 | 20.52 | 20.18 | 20.26 | 326,715 | -0.05(-0.25%) |
May 17, 2024 | 20.94 | 21.01 | 20.10 | 20.31 | 643,093 | -0.57(-2.73%) |
May 16, 2024 | 21.05 | 21.10 | 20.84 | 20.88 | 452,990 | -0.22(-1.04%) |
May 15, 2024 | 21.21 | 21.25 | 21.00 | 21.10 | 220,552 | +0.00(+0.00%) |
May 14, 2024 | 20.99 | 21.20 | 20.95 | 21.10 | 269,308 | +0.18(+0.86%) |
May 13, 2024 | 21.02 | 21.11 | 20.88 | 20.92 | 336,408 | -0.02(-0.10%) |
May 10, 2024 | 21.14 | 21.27 | 20.89 | 20.94 | 345,767 | -0.16(-0.76%) |
May 09, 2024 | 20.80 | 21.11 | 20.73 | 21.10 | 458,176 | +0.38(+1.83%) |
May 08, 2024 | 20.49 | 20.80 | 20.38 | 20.72 | 262,292 | +0.12(+0.58%) |
May 07, 2024 | 20.78 | 20.82 | 20.57 | 20.60 | 520,154 | -0.16(-0.77%) |
May 06, 2024 | 20.52 | 20.85 | 20.46 | 20.76 | 355,118 | +0.29(+1.42%) |
May 03, 2024 | 20.37 | 20.51 | 20.30 | 20.47 | 315,743 | +0.28(+1.39%) |
May 02, 2024 | 19.86 | 20.20 | 19.79 | 20.19 | 519,607 | +0.46(+2.33%) |