Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 22.15 | 22.91 | 22.01 | 22.23 | 357,389 | -0.54(-2.37%) |
Jul 18, 2024 | 22.77 | 23.78 | 22.50 | 22.77 | 441,919 | -0.17(-0.74%) |
Jul 17, 2024 | 22.16 | 23.46 | 22.16 | 22.94 | 418,256 | +0.35(+1.55%) |
Jul 16, 2024 | 21.52 | 22.73 | 21.41 | 22.59 | 434,763 | +1.43(+6.76%) |
Jul 15, 2024 | 20.35 | 21.58 | 20.35 | 21.16 | 467,412 | +0.78(+3.83%) |
Jul 12, 2024 | 20.51 | 20.88 | 20.27 | 20.38 | 513,666 | +0.02(+0.10%) |
Jul 11, 2024 | 19.50 | 20.49 | 19.33 | 20.36 | 370,395 | +1.40(+7.38%) |
Jul 10, 2024 | 18.34 | 19.01 | 18.34 | 18.96 | 239,909 | +0.68(+3.72%) |
Jul 09, 2024 | 17.95 | 18.28 | 17.76 | 18.28 | 267,990 | +0.31(+1.73%) |
Jul 08, 2024 | 18.17 | 18.29 | 17.86 | 17.97 | 202,180 | +0.00(+0.00%) |
Jul 05, 2024 | 18.61 | 18.68 | 17.87 | 17.97 | 258,901 | -0.54(-2.92%) |
Jul 03, 2024 | 19.05 | 19.13 | 18.51 | 18.51 | 179,058 | -0.49(-2.58%) |
Jul 02, 2024 | 18.64 | 19.10 | 18.60 | 19.00 | 186,450 | +0.27(+1.44%) |
Jul 01, 2024 | 18.86 | 19.11 | 18.45 | 18.73 | 240,046 | -0.17(-0.90%) |
Jun 28, 2024 | 18.21 | 19.10 | 18.21 | 18.90 | 450,131 | +0.89(+4.94%) |
Jun 27, 2024 | 17.60 | 18.05 | 17.41 | 18.01 | 211,046 | +0.45(+2.56%) |
Jun 26, 2024 | 16.85 | 17.58 | 16.85 | 17.56 | 306,835 | +0.52(+3.05%) |
Jun 25, 2024 | 17.33 | 17.39 | 16.89 | 17.04 | 474,476 | -0.38(-2.18%) |
Jun 24, 2024 | 17.05 | 17.56 | 16.95 | 17.42 | 362,056 | +0.54(+3.20%) |
Jun 21, 2024 | 17.13 | 17.17 | 16.82 | 16.88 | 1,069,046 | -0.20(-1.17%) |
Jun 20, 2024 | 16.69 | 17.09 | 16.69 | 17.08 | 342,750 | +0.24(+1.43%) |
Jun 18, 2024 | 16.85 | 16.93 | 16.49 | 16.84 | 747,854 | +0.02(+0.12%) |
Jun 17, 2024 | 16.25 | 16.85 | 15.99 | 16.82 | 466,423 | +0.49(+3.00%) |
Jun 14, 2024 | 16.74 | 16.86 | 16.30 | 16.33 | 266,075 | -0.64(-3.77%) |
Jun 13, 2024 | 17.13 | 17.13 | 16.68 | 16.97 | 374,065 | -0.08(-0.47%) |
Jun 12, 2024 | 17.25 | 17.73 | 16.84 | 17.05 | 323,286 | +0.46(+2.77%) |
Jun 11, 2024 | 16.40 | 16.69 | 16.24 | 16.59 | 278,457 | -0.05(-0.30%) |
Jun 10, 2024 | 17.25 | 17.25 | 16.50 | 16.64 | 304,168 | -0.70(-4.04%) |
Jun 07, 2024 | 17.07 | 17.43 | 16.94 | 17.34 | 207,614 | +0.03(+0.17%) |
Jun 06, 2024 | 17.31 | 17.47 | 17.07 | 17.31 | 191,707 | +0.06(+0.35%) |
Jun 05, 2024 | 17.40 | 17.50 | 17.15 | 17.25 | 275,751 | +0.03(+0.17%) |
Jun 04, 2024 | 17.59 | 17.84 | 17.20 | 17.22 | 316,332 | -0.66(-3.69%) |
Jun 03, 2024 | 18.29 | 18.29 | 17.78 | 17.88 | 417,497 | -0.15(-0.83%) |
May 31, 2024 | 17.70 | 18.21 | 17.64 | 18.03 | 279,840 | +0.58(+3.32%) |
May 30, 2024 | 17.46 | 17.68 | 17.31 | 17.45 | 325,346 | +0.35(+2.05%) |
May 29, 2024 | 17.50 | 17.52 | 16.76 | 17.10 | 421,094 | -0.74(-4.15%) |
May 28, 2024 | 18.67 | 18.75 | 17.77 | 17.84 | 406,236 | -0.75(-4.03%) |
May 24, 2024 | 19.28 | 19.28 | 18.50 | 18.59 | 277,640 | -0.53(-2.77%) |
May 23, 2024 | 20.40 | 20.40 | 18.96 | 19.12 | 358,542 | -1.19(-5.86%) |
May 22, 2024 | 20.40 | 20.67 | 20.15 | 20.31 | 222,134 | -0.19(-0.93%) |
May 21, 2024 | 20.41 | 20.75 | 20.41 | 20.50 | 273,027 | +0.06(+0.29%) |
May 20, 2024 | 20.80 | 21.07 | 20.39 | 20.44 | 209,135 | -0.28(-1.35%) |
May 17, 2024 | 20.81 | 21.06 | 20.54 | 20.72 | 226,143 | +0.02(+0.10%) |
May 16, 2024 | 20.32 | 20.87 | 20.17 | 20.70 | 285,667 | +0.33(+1.62%) |
May 15, 2024 | 20.40 | 20.53 | 20.17 | 20.37 | 280,969 | +0.32(+1.60%) |
May 14, 2024 | 20.22 | 20.36 | 20.02 | 20.05 | 218,959 | +0.08(+0.40%) |
May 13, 2024 | 20.08 | 20.32 | 19.84 | 19.97 | 517,947 | +0.03(+0.15%) |
May 10, 2024 | 20.15 | 20.32 | 19.83 | 19.94 | 270,535 | -0.24(-1.19%) |
May 09, 2024 | 19.81 | 20.25 | 19.68 | 20.18 | 184,948 | +0.42(+2.13%) |
May 08, 2024 | 19.32 | 19.93 | 19.13 | 19.76 | 275,153 | +0.00(+0.00%) |
May 07, 2024 | 20.11 | 20.26 | 19.72 | 19.76 | 260,498 | -0.33(-1.64%) |
May 06, 2024 | 20.19 | 20.32 | 20.00 | 20.09 | 182,716 | +0.06(+0.30%) |
May 03, 2024 | 20.26 | 20.43 | 20.01 | 20.03 | 251,242 | +0.24(+1.21%) |
May 02, 2024 | 19.12 | 19.89 | 19.06 | 19.79 | 413,474 | +0.82(+4.32%) |