Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.92 | 20.30 | 19.66 | 19.78 | 45,002 | -0.14(-0.70%) |
Jul 18, 2024 | 20.11 | 20.66 | 19.68 | 19.92 | 104,208 | -0.32(-1.58%) |
Jul 17, 2024 | 20.02 | 20.31 | 19.79 | 20.24 | 69,390 | -0.03(-0.15%) |
Jul 16, 2024 | 19.71 | 20.30 | 19.45 | 20.27 | 108,891 | +0.62(+3.16%) |
Jul 15, 2024 | 19.36 | 19.94 | 18.96 | 19.65 | 128,437 | +0.04(+0.20%) |
Jul 12, 2024 | 19.60 | 19.70 | 19.28 | 19.61 | 74,615 | +0.34(+1.76%) |
Jul 11, 2024 | 18.95 | 19.27 | 18.57 | 19.27 | 96,620 | +0.80(+4.33%) |
Jul 10, 2024 | 19.04 | 19.13 | 18.46 | 18.47 | 76,078 | -0.60(-3.15%) |
Jul 09, 2024 | 18.85 | 19.54 | 18.85 | 19.07 | 103,007 | +0.14(+0.74%) |
Jul 08, 2024 | 18.73 | 19.06 | 18.68 | 18.93 | 99,740 | +0.24(+1.28%) |
Jul 05, 2024 | 19.18 | 19.55 | 18.31 | 18.69 | 197,303 | -0.64(-3.31%) |
Jul 03, 2024 | 19.23 | 19.38 | 18.85 | 19.33 | 73,144 | +0.09(+0.47%) |
Jul 02, 2024 | 19.08 | 19.25 | 18.69 | 19.24 | 152,612 | -0.03(-0.16%) |
Jul 01, 2024 | 18.94 | 19.29 | 18.79 | 19.27 | 171,710 | +0.36(+1.90%) |
Jun 28, 2024 | 19.16 | 19.48 | 18.72 | 18.91 | 2,187,504 | -0.06(-0.32%) |
Jun 27, 2024 | 19.16 | 19.37 | 18.35 | 18.97 | 187,953 | +0.00(+0.00%) |
Jun 26, 2024 | 18.47 | 19.20 | 18.37 | 18.97 | 181,384 | +0.44(+2.37%) |
Jun 25, 2024 | 18.90 | 19.25 | 18.43 | 18.53 | 145,826 | -0.32(-1.70%) |
Jun 24, 2024 | 19.19 | 19.35 | 18.66 | 18.85 | 123,339 | -0.10(-0.53%) |
Jun 21, 2024 | 19.43 | 19.67 | 18.79 | 18.95 | 98,076 | -0.42(-2.17%) |
Jun 20, 2024 | 19.02 | 19.70 | 18.88 | 19.37 | 147,561 | +0.35(+1.84%) |
Jun 18, 2024 | 19.40 | 19.52 | 19.02 | 19.02 | 93,418 | -0.38(-1.96%) |
Jun 17, 2024 | 19.33 | 20.24 | 18.91 | 19.40 | 139,172 | -0.15(-0.77%) |
Jun 14, 2024 | 19.60 | 19.61 | 19.06 | 19.55 | 63,375 | -0.18(-0.91%) |
Jun 13, 2024 | 20.52 | 20.52 | 19.37 | 19.73 | 83,747 | -0.83(-4.04%) |
Jun 12, 2024 | 20.37 | 20.91 | 20.37 | 20.56 | 60,904 | +0.34(+1.68%) |
Jun 11, 2024 | 21.12 | 21.12 | 20.09 | 20.22 | 60,436 | -0.90(-4.26%) |
Jun 10, 2024 | 20.64 | 21.41 | 20.55 | 21.12 | 142,993 | +0.29(+1.39%) |
Jun 07, 2024 | 21.49 | 21.70 | 20.55 | 20.83 | 73,748 | -0.86(-3.96%) |
Jun 06, 2024 | 21.38 | 21.80 | 21.06 | 21.69 | 101,854 | +0.40(+1.88%) |
Jun 05, 2024 | 20.76 | 21.32 | 20.40 | 21.29 | 88,539 | +0.47(+2.26%) |
Jun 04, 2024 | 21.35 | 21.41 | 20.68 | 20.82 | 105,021 | -0.06(-0.29%) |
Jun 03, 2024 | 20.76 | 21.35 | 20.53 | 20.88 | 161,370 | +0.39(+1.90%) |
May 31, 2024 | 20.07 | 20.79 | 20.07 | 20.49 | 154,198 | +0.49(+2.45%) |
May 30, 2024 | 19.47 | 20.00 | 19.27 | 20.00 | 120,560 | +0.43(+2.20%) |
May 29, 2024 | 19.40 | 19.70 | 19.25 | 19.57 | 111,646 | -0.07(-0.36%) |
May 28, 2024 | 19.50 | 19.94 | 19.37 | 19.64 | 211,399 | +0.34(+1.76%) |
May 24, 2024 | 19.37 | 19.54 | 19.16 | 19.30 | 58,360 | +0.05(+0.26%) |
May 23, 2024 | 19.35 | 19.35 | 18.90 | 19.25 | 90,322 | -0.10(-0.52%) |
May 22, 2024 | 19.69 | 19.85 | 19.19 | 19.35 | 70,341 | -0.37(-1.88%) |
May 21, 2024 | 19.58 | 19.87 | 19.50 | 19.72 | 72,426 | +0.02(+0.10%) |
May 20, 2024 | 19.54 | 20.05 | 19.54 | 19.70 | 102,042 | +0.16(+0.82%) |
May 17, 2024 | 19.64 | 19.95 | 19.40 | 19.54 | 47,925 | -0.28(-1.41%) |
May 16, 2024 | 20.06 | 20.28 | 19.73 | 19.82 | 74,267 | -0.18(-0.89%) |
May 15, 2024 | 20.14 | 20.45 | 19.92 | 20.00 | 88,203 | +0.26(+1.31%) |
May 14, 2024 | 19.76 | 20.43 | 19.57 | 19.74 | 120,977 | -0.02(-0.10%) |
May 13, 2024 | 20.35 | 20.89 | 19.18 | 19.76 | 181,390 | +0.86(+4.57%) |
May 10, 2024 | 19.77 | 20.01 | 18.24 | 18.90 | 114,305 | -0.87(-4.42%) |
May 09, 2024 | 19.85 | 20.02 | 18.99 | 19.77 | 208,878 | -0.03(-0.15%) |
May 08, 2024 | 17.96 | 20.15 | 17.84 | 19.80 | 198,709 | +3.27(+19.76%) |
May 07, 2024 | 16.80 | 16.84 | 16.34 | 16.53 | 43,157 | -0.12(-0.72%) |
May 06, 2024 | 16.66 | 16.92 | 16.62 | 16.65 | 46,979 | +0.12(+0.72%) |
May 03, 2024 | 16.72 | 16.74 | 16.35 | 16.53 | 29,835 | -0.19(-1.13%) |
May 02, 2024 | 16.05 | 16.80 | 16.05 | 16.72 | 35,135 | +0.77(+4.86%) |