Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.75 | 18.96 | 18.70 | 18.86 | 87,419 | +0.14(+0.75%) |
Jul 25, 2024 | 18.89 | 19.00 | 18.52 | 18.72 | 126,534 | -0.17(-0.90%) |
Jul 24, 2024 | 18.89 | 19.11 | 18.55 | 18.89 | 47,417 | -0.05(-0.26%) |
Jul 23, 2024 | 18.75 | 19.00 | 18.64 | 18.94 | 45,998 | -0.06(-0.32%) |
Jul 22, 2024 | 18.84 | 19.51 | 18.70 | 19.00 | 155,221 | +0.10(+0.53%) |
Jul 19, 2024 | 18.71 | 19.00 | 18.62 | 18.90 | 50,558 | +0.14(+0.75%) |
Jul 18, 2024 | 18.57 | 20.00 | 18.15 | 18.76 | 389,690 | -0.05(-0.27%) |
Jul 17, 2024 | 19.30 | 19.30 | 18.56 | 18.81 | 152,663 | -0.48(-2.49%) |
Jul 16, 2024 | 19.87 | 20.16 | 18.93 | 19.29 | 410,986 | -0.30(-1.53%) |
Jul 15, 2024 | 20.12 | 20.45 | 19.41 | 19.59 | 95,451 | -0.28(-1.41%) |
Jul 12, 2024 | 21.00 | 21.00 | 19.66 | 19.87 | 688,992 | -1.12(-5.34%) |
Jul 11, 2024 | 20.89 | 21.48 | 20.75 | 20.99 | 246,353 | +0.12(+0.57%) |
Jul 10, 2024 | 20.14 | 21.34 | 19.98 | 20.87 | 188,155 | +0.87(+4.35%) |
Jul 09, 2024 | 20.20 | 20.40 | 19.84 | 20.00 | 359,883 | +0.00(+0.00%) |
Jul 08, 2024 | 20.00 | 20.32 | 19.84 | 20.00 | 422,061 | +0.00(+0.00%) |
Jul 05, 2024 | 20.06 | 20.93 | 19.43 | 20.00 | 200,911 | +0.00(+0.00%) |
Jul 03, 2024 | 20.32 | 20.50 | 19.74 | 20.00 | 59,976 | -0.30(-1.48%) |
Jul 02, 2024 | 20.41 | 20.63 | 19.90 | 20.30 | 53,542 | -0.28(-1.36%) |
Jul 01, 2024 | 19.44 | 20.58 | 19.05 | 20.58 | 70,969 | +1.37(+7.13%) |
Jun 28, 2024 | 19.40 | 20.00 | 19.17 | 19.21 | 388,974 | -0.33(-1.69%) |
Jun 27, 2024 | 20.00 | 20.00 | 19.15 | 19.54 | 85,517 | -0.21(-1.06%) |
Jun 26, 2024 | 19.49 | 20.33 | 19.40 | 19.75 | 309,466 | +0.08(+0.41%) |
Jun 25, 2024 | 19.64 | 20.19 | 19.44 | 19.67 | 191,829 | +0.04(+0.20%) |
Jun 24, 2024 | 18.35 | 20.00 | 18.22 | 19.63 | 217,259 | +1.61(+8.93%) |
Jun 21, 2024 | 17.48 | 18.50 | 16.89 | 18.02 | 191,165 | +0.79(+4.59%) |
Jun 20, 2024 | 17.30 | 17.61 | 17.00 | 17.23 | 200,597 | +0.12(+0.70%) |
Jun 18, 2024 | 17.77 | 18.45 | 16.62 | 17.11 | 170,471 | -0.73(-4.09%) |
Jun 17, 2024 | 19.05 | 19.05 | 17.75 | 17.84 | 87,378 | -1.35(-7.03%) |
Jun 14, 2024 | 19.24 | 19.94 | 18.90 | 19.19 | 75,625 | -0.25(-1.29%) |
Jun 13, 2024 | 19.91 | 20.33 | 19.23 | 19.44 | 46,970 | -0.36(-1.82%) |
Jun 12, 2024 | 20.26 | 20.50 | 19.66 | 19.80 | 375,380 | -0.06(-0.30%) |
Jun 11, 2024 | 19.87 | 20.36 | 19.55 | 19.86 | 343,573 | +0.18(+0.91%) |
Jun 10, 2024 | 19.10 | 19.83 | 19.10 | 19.68 | 65,693 | +0.38(+1.97%) |
Jun 07, 2024 | 19.52 | 19.71 | 19.06 | 19.30 | 56,948 | -0.30(-1.53%) |
Jun 06, 2024 | 19.38 | 19.96 | 18.93 | 19.60 | 175,779 | +0.38(+1.98%) |
Jun 05, 2024 | 19.05 | 19.22 | 18.77 | 19.22 | 51,759 | +0.36(+1.91%) |
Jun 04, 2024 | 18.92 | 18.99 | 18.62 | 18.86 | 86,750 | -0.06(-0.32%) |
Jun 03, 2024 | 19.17 | 20.16 | 18.70 | 18.92 | 107,177 | +0.17(+0.91%) |
May 31, 2024 | 18.67 | 19.62 | 18.15 | 18.75 | 547,724 | +0.23(+1.24%) |
May 30, 2024 | 18.98 | 19.32 | 18.41 | 18.52 | 92,903 | -0.46(-2.42%) |
May 29, 2024 | 19.45 | 19.79 | 18.87 | 18.98 | 103,242 | -0.43(-2.22%) |
May 28, 2024 | 19.17 | 19.72 | 18.46 | 19.41 | 236,777 | +0.59(+3.13%) |
May 24, 2024 | 19.11 | 20.33 | 18.51 | 18.82 | 131,706 | -0.28(-1.47%) |
May 23, 2024 | 19.85 | 20.17 | 19.04 | 19.10 | 35,045 | -0.48(-2.45%) |
May 22, 2024 | 19.33 | 20.07 | 19.10 | 19.58 | 139,267 | +0.10(+0.51%) |
May 21, 2024 | 19.59 | 20.21 | 19.01 | 19.48 | 53,484 | -0.36(-1.81%) |
May 20, 2024 | 20.35 | 20.35 | 19.61 | 19.84 | 79,074 | -0.25(-1.24%) |
May 17, 2024 | 19.99 | 20.23 | 19.59 | 20.09 | 145,782 | +0.04(+0.20%) |
May 16, 2024 | 20.05 | 20.45 | 19.79 | 20.05 | 188,087 | +0.24(+1.21%) |
May 15, 2024 | 20.50 | 21.09 | 19.55 | 19.81 | 244,051 | -0.69(-3.37%) |
May 14, 2024 | 20.58 | 21.41 | 20.32 | 20.50 | 134,715 | +0.29(+1.43%) |
May 13, 2024 | 21.61 | 22.23 | 20.18 | 20.21 | 107,664 | -1.22(-5.69%) |
May 10, 2024 | 21.81 | 21.95 | 21.05 | 21.43 | 78,305 | -0.43(-1.97%) |
May 09, 2024 | 21.51 | 22.13 | 21.31 | 21.86 | 89,961 | +0.07(+0.32%) |
May 08, 2024 | 21.90 | 22.48 | 21.74 | 21.79 | 36,285 | -0.41(-1.85%) |
May 07, 2024 | 21.84 | 22.36 | 21.25 | 22.20 | 97,022 | +0.34(+1.56%) |
May 06, 2024 | 22.00 | 22.72 | 21.46 | 21.86 | 75,936 | +0.04(+0.18%) |
May 03, 2024 | 21.70 | 22.79 | 21.35 | 21.82 | 144,688 | -0.75(-3.32%) |
May 02, 2024 | 22.06 | 23.01 | 22.02 | 22.57 | 136,067 | +0.60(+2.73%) |