Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 21.80 | 22.17 | 21.45 | 21.52 | 46,225 | -0.47(-2.14%) |
Jul 17, 2024 | 21.75 | 22.14 | 21.74 | 21.99 | 68,253 | +0.13(+0.59%) |
Jul 16, 2024 | 21.50 | 21.93 | 21.37 | 21.86 | 106,786 | +0.63(+2.97%) |
Jul 15, 2024 | 20.71 | 21.43 | 20.11 | 21.23 | 66,446 | +0.79(+3.86%) |
Jul 12, 2024 | 20.98 | 20.98 | 20.39 | 20.44 | 41,864 | -0.18(-0.87%) |
Jul 11, 2024 | 19.76 | 20.68 | 19.60 | 20.62 | 78,383 | +1.27(+6.56%) |
Jul 10, 2024 | 19.02 | 19.37 | 18.94 | 19.35 | 37,389 | +0.43(+2.27%) |
Jul 09, 2024 | 18.75 | 18.95 | 18.68 | 18.92 | 14,198 | +0.18(+0.96%) |
Jul 08, 2024 | 18.75 | 18.92 | 18.59 | 18.74 | 25,079 | +0.20(+1.08%) |
Jul 05, 2024 | 19.03 | 19.03 | 18.48 | 18.54 | 41,265 | -0.56(-2.93%) |
Jul 03, 2024 | 19.49 | 19.49 | 19.03 | 19.10 | 9,401 | -0.44(-2.25%) |
Jul 02, 2024 | 19.43 | 19.68 | 19.41 | 19.54 | 25,286 | +0.21(+1.09%) |
Jul 01, 2024 | 19.51 | 19.62 | 19.24 | 19.33 | 65,160 | -0.28(-1.43%) |
Jun 28, 2024 | 18.54 | 19.91 | 18.34 | 19.61 | 426,042 | +1.23(+6.69%) |
Jun 27, 2024 | 18.46 | 18.55 | 18.34 | 18.38 | 81,477 | -0.06(-0.33%) |
Jun 26, 2024 | 18.41 | 18.72 | 18.41 | 18.44 | 45,459 | -0.12(-0.65%) |
Jun 25, 2024 | 18.33 | 18.68 | 18.33 | 18.56 | 25,543 | +0.17(+0.92%) |
Jun 24, 2024 | 18.24 | 18.57 | 18.16 | 18.39 | 101,072 | +0.16(+0.88%) |
Jun 21, 2024 | 18.59 | 18.59 | 18.21 | 18.23 | 80,631 | -0.30(-1.62%) |
Jun 20, 2024 | 18.54 | 18.64 | 18.47 | 18.53 | 36,457 | -0.16(-0.86%) |
Jun 18, 2024 | 18.70 | 18.76 | 18.44 | 18.69 | 42,499 | +0.19(+1.03%) |
Jun 17, 2024 | 18.21 | 18.54 | 18.19 | 18.50 | 24,767 | +0.12(+0.65%) |
Jun 14, 2024 | 18.32 | 18.50 | 18.19 | 18.38 | 27,480 | -0.22(-1.18%) |
Jun 13, 2024 | 18.52 | 18.73 | 18.06 | 18.60 | 51,257 | +0.08(+0.43%) |
Jun 12, 2024 | 19.07 | 19.07 | 18.43 | 18.52 | 75,198 | -0.02(-0.11%) |
Jun 11, 2024 | 18.19 | 18.56 | 17.90 | 18.54 | 135,335 | +0.19(+1.02%) |
Jun 10, 2024 | 18.49 | 18.49 | 18.27 | 18.35 | 28,814 | -0.22(-1.17%) |
Jun 07, 2024 | 18.68 | 18.80 | 18.38 | 18.57 | 52,260 | -0.24(-1.26%) |
Jun 06, 2024 | 19.07 | 19.08 | 18.71 | 18.81 | 31,990 | -0.19(-0.99%) |
Jun 05, 2024 | 19.02 | 19.24 | 18.74 | 19.00 | 68,118 | +0.03(+0.16%) |
Jun 04, 2024 | 18.85 | 19.16 | 18.83 | 18.97 | 64,045 | -0.09(-0.47%) |
Jun 03, 2024 | 19.35 | 19.35 | 18.85 | 19.06 | 52,321 | -0.08(-0.41%) |
May 31, 2024 | 19.07 | 19.31 | 18.90 | 19.13 | 45,677 | +0.16(+0.83%) |
May 30, 2024 | 18.79 | 19.02 | 18.69 | 18.98 | 49,287 | +0.45(+2.40%) |
May 29, 2024 | 18.81 | 18.81 | 18.40 | 18.53 | 61,125 | -0.50(-2.65%) |
May 28, 2024 | 19.34 | 19.34 | 18.95 | 19.04 | 87,551 | -0.29(-1.48%) |
May 24, 2024 | 19.24 | 19.43 | 19.01 | 19.32 | 96,877 | +0.28(+1.45%) |
May 23, 2024 | 19.08 | 19.10 | 18.84 | 19.05 | 58,863 | -0.02(-0.10%) |
May 22, 2024 | 19.37 | 19.51 | 18.88 | 19.07 | 63,221 | -0.41(-2.08%) |
May 21, 2024 | 19.34 | 19.53 | 19.21 | 19.47 | 51,880 | +0.14(+0.72%) |
May 20, 2024 | 19.45 | 19.59 | 19.25 | 19.33 | 82,100 | -0.21(-1.06%) |
May 17, 2024 | 19.53 | 19.59 | 19.40 | 19.54 | 115,921 | +0.01(+0.05%) |
May 16, 2024 | 19.70 | 19.94 | 19.14 | 19.53 | 198,144 | +0.01(+0.05%) |
May 15, 2024 | 20.13 | 20.53 | 19.31 | 19.52 | 244,041 | -0.95(-4.64%) |
May 14, 2024 | 20.59 | 20.72 | 20.39 | 20.47 | 28,230 | +0.15(+0.73%) |
May 13, 2024 | 20.32 | 20.60 | 20.22 | 20.32 | 19,522 | +0.17(+0.83%) |
May 10, 2024 | 20.37 | 20.37 | 19.94 | 20.15 | 25,630 | -0.07(-0.34%) |
May 09, 2024 | 19.97 | 20.32 | 19.79 | 20.22 | 52,616 | +0.19(+0.94%) |
May 08, 2024 | 19.71 | 20.11 | 19.71 | 20.03 | 87,090 | +0.07(+0.35%) |
May 07, 2024 | 19.70 | 20.28 | 19.64 | 19.97 | 201,654 | +0.11(+0.55%) |
May 06, 2024 | 19.84 | 19.92 | 19.55 | 19.86 | 61,057 | +0.11(+0.55%) |
May 03, 2024 | 19.88 | 19.98 | 19.60 | 19.75 | 36,194 | +0.17(+0.86%) |
May 02, 2024 | 19.73 | 19.73 | 19.31 | 19.58 | 42,324 | +0.00(+0.00%) |