Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.44 | 19.65 | 19.20 | 19.23 | 287,081 | -0.18(-0.93%) |
Jul 18, 2024 | 19.66 | 19.98 | 19.22 | 19.41 | 288,269 | -0.30(-1.52%) |
Jul 17, 2024 | 19.68 | 20.14 | 19.54 | 19.71 | 322,760 | -0.34(-1.70%) |
Jul 16, 2024 | 19.52 | 20.12 | 19.52 | 20.05 | 377,981 | +0.76(+3.94%) |
Jul 15, 2024 | 19.29 | 19.66 | 19.15 | 19.29 | 411,727 | +0.19(+0.99%) |
Jul 12, 2024 | 19.23 | 19.45 | 18.93 | 19.10 | 360,215 | +0.01(+0.05%) |
Jul 11, 2024 | 18.70 | 19.12 | 18.52 | 19.09 | 446,415 | +0.82(+4.49%) |
Jul 10, 2024 | 18.68 | 18.77 | 18.22 | 18.27 | 253,615 | -0.29(-1.56%) |
Jul 09, 2024 | 18.80 | 18.84 | 18.51 | 18.56 | 256,520 | -0.33(-1.75%) |
Jul 08, 2024 | 19.04 | 19.11 | 18.85 | 18.89 | 464,043 | -0.04(-0.21%) |
Jul 05, 2024 | 19.07 | 19.22 | 18.81 | 18.93 | 219,247 | -0.22(-1.15%) |
Jul 03, 2024 | 19.01 | 19.24 | 19.00 | 19.15 | 213,616 | +0.15(+0.79%) |
Jul 02, 2024 | 18.75 | 19.12 | 18.70 | 19.00 | 413,432 | +0.21(+1.12%) |
Jul 01, 2024 | 19.73 | 19.80 | 18.77 | 18.79 | 423,584 | -0.91(-4.62%) |
Jun 28, 2024 | 19.94 | 19.94 | 19.61 | 19.70 | 3,239,099 | -0.05(-0.25%) |
Jun 27, 2024 | 19.78 | 19.94 | 19.70 | 19.75 | 381,328 | +0.07(+0.36%) |
Jun 26, 2024 | 19.62 | 20.06 | 19.54 | 19.68 | 430,498 | -0.04(-0.20%) |
Jun 25, 2024 | 19.48 | 19.78 | 19.36 | 19.72 | 321,367 | +0.21(+1.08%) |
Jun 24, 2024 | 19.51 | 19.89 | 19.49 | 19.51 | 480,432 | +0.02(+0.10%) |
Jun 21, 2024 | 19.51 | 19.78 | 19.36 | 19.49 | 1,258,873 | +0.01(+0.05%) |
Jun 20, 2024 | 19.58 | 19.77 | 19.43 | 19.48 | 305,840 | -0.27(-1.37%) |
Jun 18, 2024 | 19.90 | 20.06 | 19.75 | 19.75 | 409,735 | -0.16(-0.80%) |
Jun 17, 2024 | 19.61 | 20.02 | 19.61 | 19.91 | 405,446 | +0.03(+0.15%) |
Jun 14, 2024 | 20.16 | 20.20 | 19.71 | 19.88 | 415,354 | -0.62(-3.02%) |
Jun 13, 2024 | 20.63 | 20.88 | 20.28 | 20.50 | 336,703 | -0.21(-1.01%) |
Jun 12, 2024 | 20.87 | 20.87 | 20.48 | 20.71 | 558,878 | +0.38(+1.87%) |
Jun 11, 2024 | 19.66 | 20.36 | 19.54 | 20.33 | 473,592 | +0.49(+2.47%) |
Jun 10, 2024 | 20.16 | 20.29 | 19.60 | 19.84 | 474,189 | -0.52(-2.55%) |
Jun 07, 2024 | 20.38 | 20.63 | 20.35 | 20.36 | 354,486 | -0.11(-0.54%) |
Jun 06, 2024 | 20.46 | 20.68 | 20.40 | 20.47 | 360,158 | -0.16(-0.78%) |
Jun 05, 2024 | 20.31 | 20.65 | 20.10 | 20.63 | 362,225 | +0.38(+1.88%) |
Jun 04, 2024 | 20.17 | 20.40 | 20.16 | 20.25 | 284,706 | +0.05(+0.25%) |
Jun 03, 2024 | 20.25 | 20.39 | 20.17 | 20.20 | 467,890 | -0.03(-0.15%) |
May 31, 2024 | 20.02 | 20.25 | 19.92 | 20.23 | 600,395 | +0.19(+0.95%) |
May 30, 2024 | 19.42 | 20.28 | 19.29 | 20.04 | 595,650 | +0.77(+4.00%) |
May 29, 2024 | 18.99 | 19.45 | 18.98 | 19.27 | 426,941 | -0.06(-0.31%) |
May 28, 2024 | 18.81 | 19.48 | 18.65 | 19.33 | 532,380 | +0.68(+3.65%) |
May 24, 2024 | 18.60 | 18.69 | 18.45 | 18.65 | 460,441 | +0.16(+0.87%) |
May 23, 2024 | 18.56 | 18.56 | 18.22 | 18.49 | 428,155 | +0.02(+0.11%) |
May 22, 2024 | 18.45 | 18.61 | 18.32 | 18.47 | 358,374 | -0.03(-0.16%) |
May 21, 2024 | 18.40 | 18.52 | 18.30 | 18.50 | 226,431 | -0.02(-0.11%) |
May 20, 2024 | 18.42 | 18.82 | 18.35 | 18.52 | 318,748 | +0.05(+0.27%) |
May 17, 2024 | 18.53 | 18.63 | 18.23 | 18.47 | 314,137 | +0.00(+0.00%) |
May 16, 2024 | 18.53 | 18.76 | 18.32 | 18.47 | 567,056 | -0.17(-0.91%) |
May 15, 2024 | 18.14 | 18.84 | 17.85 | 18.64 | 640,030 | +0.63(+3.50%) |
May 14, 2024 | 17.99 | 18.15 | 17.77 | 18.01 | 569,400 | +0.20(+1.12%) |
May 13, 2024 | 17.77 | 18.13 | 17.65 | 17.81 | 750,500 | +0.21(+1.19%) |
May 10, 2024 | 18.72 | 18.77 | 17.60 | 17.60 | 529,951 | -1.04(-5.58%) |
May 09, 2024 | 18.03 | 19.00 | 17.96 | 18.64 | 924,773 | +1.57(+9.20%) |
May 08, 2024 | 17.02 | 17.22 | 16.95 | 17.07 | 330,275 | -0.17(-0.99%) |
May 07, 2024 | 17.38 | 17.50 | 17.21 | 17.24 | 300,352 | -0.14(-0.81%) |
May 06, 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 284,656 | +0.29(+1.70%) |
May 03, 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 317,481 | +0.19(+1.12%) |
May 02, 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 313,168 | +0.31(+1.87%) |