Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.39 | 20.56 | 20.11 | 20.15 | 177,586 | -0.30(-1.47%) |
Jul 23, 2024 | 20.02 | 20.57 | 19.86 | 20.45 | 250,879 | +0.35(+1.74%) |
Jul 22, 2024 | 19.82 | 20.16 | 19.67 | 20.10 | 205,667 | +0.27(+1.36%) |
Jul 19, 2024 | 20.19 | 20.19 | 19.75 | 19.83 | 199,360 | -0.29(-1.44%) |
Jul 18, 2024 | 19.87 | 20.23 | 19.73 | 20.12 | 276,220 | +0.07(+0.35%) |
Jul 17, 2024 | 19.09 | 20.14 | 19.09 | 20.05 | 316,152 | +0.95(+4.97%) |
Jul 16, 2024 | 18.92 | 19.21 | 18.87 | 19.10 | 355,869 | +0.33(+1.76%) |
Jul 15, 2024 | 18.72 | 18.95 | 18.66 | 18.77 | 300,572 | +0.10(+0.54%) |
Jul 12, 2024 | 18.99 | 19.03 | 18.64 | 18.67 | 236,609 | -0.12(-0.64%) |
Jul 11, 2024 | 18.27 | 18.82 | 18.17 | 18.79 | 305,399 | +0.73(+4.04%) |
Jul 10, 2024 | 18.02 | 18.17 | 17.96 | 18.06 | 245,746 | +0.07(+0.39%) |
Jul 09, 2024 | 18.08 | 18.15 | 17.88 | 17.99 | 379,936 | -0.13(-0.72%) |
Jul 08, 2024 | 18.11 | 18.37 | 18.01 | 18.12 | 246,548 | +0.12(+0.67%) |
Jul 05, 2024 | 18.00 | 18.05 | 17.74 | 18.00 | 352,905 | -0.05(-0.28%) |
Jul 03, 2024 | 18.22 | 18.31 | 17.97 | 18.05 | 135,461 | -0.19(-1.04%) |
Jul 02, 2024 | 18.30 | 18.36 | 18.18 | 18.24 | 212,917 | -0.02(-0.11%) |
Jul 01, 2024 | 18.75 | 18.81 | 18.16 | 18.26 | 310,010 | -0.50(-2.67%) |
Jun 28, 2024 | 18.58 | 18.80 | 18.45 | 18.76 | 480,607 | +0.29(+1.57%) |
Jun 27, 2024 | 18.54 | 18.54 | 18.28 | 18.47 | 311,831 | -0.08(-0.43%) |
Jun 26, 2024 | 18.54 | 18.57 | 18.41 | 18.55 | 180,172 | -0.09(-0.48%) |
Jun 25, 2024 | 18.68 | 18.73 | 18.44 | 18.64 | 225,353 | -0.09(-0.48%) |
Jun 24, 2024 | 18.65 | 18.92 | 18.57 | 18.73 | 236,862 | +0.19(+1.02%) |
Jun 21, 2024 | 18.69 | 18.87 | 18.48 | 18.54 | 634,582 | -0.07(-0.38%) |
Jun 20, 2024 | 18.79 | 18.86 | 18.54 | 18.61 | 162,895 | -0.26(-1.38%) |
Jun 18, 2024 | 18.97 | 19.03 | 18.75 | 18.87 | 312,529 | -0.07(-0.37%) |
Jun 17, 2024 | 18.49 | 18.97 | 18.33 | 18.94 | 221,242 | +0.39(+2.10%) |
Jun 14, 2024 | 18.75 | 18.75 | 18.40 | 18.55 | 252,130 | -0.17(-0.89%) |
Jun 13, 2024 | 19.32 | 19.35 | 18.50 | 18.72 | 270,827 | -0.66(-3.39%) |
Jun 12, 2024 | 19.52 | 19.80 | 19.35 | 19.37 | 222,038 | -0.01(-0.05%) |
Jun 11, 2024 | 19.40 | 19.47 | 19.20 | 19.38 | 165,965 | -0.18(-0.91%) |
Jun 10, 2024 | 19.22 | 19.57 | 19.10 | 19.56 | 243,355 | +0.49(+2.59%) |
Jun 07, 2024 | 19.15 | 19.29 | 19.03 | 19.07 | 403,695 | -0.17(-0.87%) |
Jun 06, 2024 | 19.06 | 19.38 | 19.01 | 19.24 | 180,176 | +0.18(+0.93%) |
Jun 05, 2024 | 19.24 | 19.26 | 18.92 | 19.06 | 202,274 | -0.09(-0.46%) |
Jun 04, 2024 | 19.47 | 19.65 | 19.05 | 19.15 | 365,468 | -0.32(-1.63%) |
Jun 03, 2024 | 19.42 | 19.76 | 19.28 | 19.46 | 348,438 | +0.04(+0.20%) |
May 31, 2024 | 19.43 | 19.99 | 19.22 | 19.42 | 1,076,352 | -0.16(-0.83%) |
May 30, 2024 | 19.69 | 19.79 | 18.66 | 19.59 | 450,939 | -0.16(-0.83%) |
May 29, 2024 | 19.99 | 20.14 | 19.73 | 19.75 | 211,340 | -0.27(-1.33%) |
May 28, 2024 | 20.26 | 20.30 | 19.80 | 20.02 | 220,919 | -0.18(-0.88%) |
May 24, 2024 | 20.42 | 20.42 | 20.10 | 20.19 | 203,274 | -0.12(-0.58%) |
May 23, 2024 | 20.48 | 20.50 | 20.08 | 20.31 | 280,065 | -0.18(-0.87%) |
May 22, 2024 | 20.44 | 20.56 | 20.25 | 20.49 | 210,440 | +0.08(+0.39%) |
May 21, 2024 | 20.33 | 20.49 | 20.30 | 20.41 | 176,471 | +0.07(+0.34%) |
May 20, 2024 | 20.61 | 20.73 | 20.32 | 20.34 | 250,061 | -0.33(-1.58%) |
May 17, 2024 | 20.73 | 20.86 | 20.61 | 20.67 | 361,020 | -0.11(-0.52%) |
May 16, 2024 | 20.44 | 20.79 | 20.25 | 20.78 | 236,412 | +0.40(+1.94%) |
May 15, 2024 | 20.50 | 20.50 | 20.21 | 20.38 | 206,530 | -0.03(-0.15%) |
May 14, 2024 | 20.29 | 20.43 | 20.20 | 20.41 | 158,349 | +0.27(+1.32%) |
May 13, 2024 | 20.18 | 20.42 | 20.11 | 20.15 | 203,123 | +0.03(+0.15%) |
May 10, 2024 | 19.90 | 20.15 | 19.72 | 20.12 | 250,160 | +0.29(+1.45%) |
May 09, 2024 | 19.36 | 19.86 | 19.36 | 19.83 | 223,668 | +0.44(+2.29%) |
May 08, 2024 | 19.32 | 19.44 | 19.27 | 19.38 | 160,253 | +0.02(+0.10%) |
May 07, 2024 | 19.35 | 19.57 | 19.32 | 19.36 | 156,494 | +0.02(+0.10%) |
May 06, 2024 | 19.39 | 19.61 | 19.32 | 19.34 | 182,879 | -0.07(-0.36%) |
May 03, 2024 | 19.32 | 19.42 | 19.19 | 19.41 | 160,532 | +0.11(+0.56%) |
May 02, 2024 | 19.10 | 19.43 | 19.05 | 19.31 | 181,332 | +0.21(+1.09%) |