Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.99 | 19.30 | 18.64 | 18.68 | 479,545 | -0.42(-2.20%) |
Jul 17, 2024 | 19.16 | 19.36 | 18.84 | 19.10 | 594,583 | -0.12(-0.62%) |
Jul 16, 2024 | 18.97 | 19.31 | 18.90 | 19.22 | 468,015 | +0.48(+2.56%) |
Jul 15, 2024 | 18.97 | 19.04 | 18.70 | 18.74 | 875,258 | -0.05(-0.27%) |
Jul 12, 2024 | 18.67 | 18.99 | 18.61 | 18.79 | 615,058 | +0.42(+2.29%) |
Jul 11, 2024 | 18.29 | 18.49 | 18.04 | 18.37 | 532,472 | +0.55(+3.09%) |
Jul 10, 2024 | 17.98 | 17.98 | 17.73 | 17.82 | 391,406 | -0.12(-0.67%) |
Jul 09, 2024 | 18.59 | 18.61 | 17.91 | 17.94 | 358,675 | -0.70(-3.76%) |
Jul 08, 2024 | 18.93 | 18.93 | 18.63 | 18.64 | 491,636 | -0.07(-0.37%) |
Jul 05, 2024 | 18.77 | 18.84 | 18.57 | 18.71 | 354,463 | -0.14(-0.74%) |
Jul 03, 2024 | 18.79 | 18.91 | 18.55 | 18.85 | 225,816 | +0.13(+0.69%) |
Jul 02, 2024 | 18.63 | 18.79 | 18.54 | 18.72 | 336,473 | +0.20(+1.08%) |
Jul 01, 2024 | 18.41 | 18.59 | 18.31 | 18.52 | 651,342 | +0.23(+1.26%) |
Jun 28, 2024 | 18.60 | 18.68 | 18.27 | 18.29 | 1,372,016 | -0.18(-0.97%) |
Jun 27, 2024 | 18.19 | 18.55 | 18.03 | 18.47 | 548,292 | +0.37(+2.04%) |
Jun 26, 2024 | 17.82 | 18.18 | 17.74 | 18.10 | 636,351 | +0.14(+0.78%) |
Jun 25, 2024 | 18.37 | 18.53 | 17.96 | 17.96 | 653,899 | -0.47(-2.55%) |
Jun 24, 2024 | 19.05 | 19.20 | 18.39 | 18.43 | 979,403 | -0.59(-3.10%) |
Jun 21, 2024 | 18.43 | 19.21 | 18.28 | 19.02 | 8,101,509 | +0.69(+3.76%) |
Jun 20, 2024 | 17.80 | 18.47 | 17.67 | 18.33 | 1,582,082 | +0.49(+2.75%) |
Jun 18, 2024 | 17.90 | 18.00 | 17.68 | 17.84 | 1,380,326 | -0.05(-0.28%) |
Jun 17, 2024 | 17.66 | 17.89 | 17.35 | 17.89 | 1,427,796 | +0.24(+1.36%) |
Jun 14, 2024 | 17.93 | 18.11 | 17.10 | 17.65 | 2,211,492 | -0.76(-4.13%) |
Jun 13, 2024 | 18.48 | 18.64 | 17.91 | 18.41 | 1,162,931 | -0.19(-1.02%) |
Jun 12, 2024 | 19.26 | 19.31 | 18.58 | 18.60 | 630,119 | -0.22(-1.17%) |
Jun 11, 2024 | 18.81 | 19.08 | 18.75 | 18.82 | 626,046 | -0.04(-0.21%) |
Jun 10, 2024 | 18.54 | 19.11 | 18.39 | 18.86 | 954,539 | +0.11(+0.59%) |
Jun 07, 2024 | 18.74 | 18.94 | 18.62 | 18.75 | 710,387 | -0.17(-0.90%) |
Jun 06, 2024 | 18.79 | 19.33 | 18.77 | 18.92 | 856,675 | -0.11(-0.58%) |
Jun 05, 2024 | 19.19 | 19.49 | 18.76 | 19.03 | 910,775 | -0.16(-0.83%) |
Jun 04, 2024 | 18.88 | 19.76 | 18.78 | 19.19 | 1,099,486 | +0.15(+0.79%) |
Jun 03, 2024 | 20.40 | 20.71 | 19.04 | 19.04 | 1,080,372 | -1.50(-7.30%) |
May 31, 2024 | 20.68 | 20.84 | 20.26 | 20.54 | 545,411 | -0.16(-0.77%) |
May 30, 2024 | 20.49 | 20.81 | 20.35 | 20.70 | 330,042 | +0.39(+1.92%) |
May 29, 2024 | 20.29 | 20.62 | 20.29 | 20.31 | 270,762 | -0.32(-1.55%) |
May 28, 2024 | 20.76 | 20.87 | 20.50 | 20.63 | 403,439 | -0.10(-0.48%) |
May 24, 2024 | 20.89 | 20.91 | 20.66 | 20.73 | 322,982 | +0.02(+0.10%) |
May 23, 2024 | 21.47 | 21.47 | 20.57 | 20.71 | 419,416 | -0.72(-3.36%) |
May 22, 2024 | 21.16 | 21.45 | 21.08 | 21.43 | 511,771 | +0.19(+0.89%) |
May 21, 2024 | 21.00 | 21.31 | 20.88 | 21.24 | 504,258 | +0.20(+0.95%) |
May 20, 2024 | 20.99 | 21.47 | 20.85 | 21.04 | 634,146 | -0.12(-0.57%) |
May 17, 2024 | 20.86 | 21.17 | 20.20 | 21.16 | 381,062 | +0.22(+1.05%) |
May 16, 2024 | 20.80 | 21.01 | 20.71 | 20.94 | 309,964 | +0.10(+0.48%) |
May 15, 2024 | 20.57 | 20.89 | 20.46 | 20.84 | 381,681 | +0.43(+2.11%) |
May 14, 2024 | 20.43 | 20.68 | 20.28 | 20.41 | 400,931 | +0.04(+0.20%) |
May 13, 2024 | 20.43 | 20.70 | 20.22 | 20.37 | 525,528 | +0.05(+0.25%) |
May 10, 2024 | 20.66 | 20.66 | 19.97 | 20.32 | 477,648 | -0.18(-0.88%) |
May 09, 2024 | 18.60 | 20.51 | 18.60 | 20.50 | 663,393 | +0.38(+1.89%) |
May 08, 2024 | 19.82 | 20.18 | 19.80 | 20.12 | 418,387 | +0.12(+0.60%) |
May 07, 2024 | 20.17 | 20.28 | 19.96 | 20.00 | 353,847 | -0.18(-0.89%) |
May 06, 2024 | 20.11 | 20.32 | 19.96 | 20.18 | 383,057 | +0.09(+0.45%) |
May 03, 2024 | 20.54 | 20.66 | 20.04 | 20.09 | 491,614 | -0.17(-0.84%) |
May 02, 2024 | 20.01 | 20.26 | 19.80 | 20.26 | 335,379 | +0.48(+2.43%) |