Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.09 | 19.09 | 18.21 | 18.21 | 4,957 | -0.69(-3.65%) |
Jul 25, 2024 | 18.99 | 19.20 | 18.90 | 18.90 | 8,257 | -0.11(-0.58%) |
Jul 24, 2024 | 18.79 | 19.52 | 18.79 | 19.01 | 14,715 | -0.14(-0.73%) |
Jul 23, 2024 | 19.16 | 19.28 | 19.01 | 19.15 | 1,794 | +0.09(+0.47%) |
Jul 22, 2024 | 18.76 | 19.06 | 18.71 | 19.06 | 6,802 | +0.19(+1.01%) |
Jul 19, 2024 | 18.74 | 19.10 | 18.70 | 18.87 | 5,769 | +0.18(+0.96%) |
Jul 18, 2024 | 18.85 | 18.85 | 18.53 | 18.69 | 4,348 | -0.50(-2.61%) |
Jul 17, 2024 | 19.05 | 19.20 | 18.52 | 19.19 | 9,339 | -0.19(-0.98%) |
Jul 16, 2024 | 18.74 | 19.38 | 18.74 | 19.38 | 2,834 | +0.04(+0.21%) |
Jul 15, 2024 | 19.00 | 19.51 | 19.00 | 19.34 | 7,975 | +0.09(+0.47%) |
Jul 12, 2024 | 19.10 | 19.25 | 18.93 | 19.25 | 7,813 | +0.15(+0.79%) |
Jul 11, 2024 | 18.52 | 19.10 | 18.12 | 19.10 | 14,990 | +0.67(+3.64%) |
Jul 10, 2024 | 17.56 | 18.48 | 17.56 | 18.43 | 19,260 | +1.02(+5.86%) |
Jul 09, 2024 | 17.23 | 17.57 | 17.07 | 17.41 | 2,069 | +0.38(+2.23%) |
Jul 08, 2024 | 17.05 | 17.06 | 16.82 | 17.03 | 9,160 | +0.15(+0.89%) |
Jul 05, 2024 | 17.32 | 17.35 | 16.24 | 16.88 | 11,188 | -0.29(-1.66%) |
Jul 03, 2024 | 16.49 | 17.25 | 16.49 | 17.16 | 45,970 | +0.49(+2.97%) |
Jul 02, 2024 | 17.12 | 17.12 | 16.67 | 16.67 | 6,437 | -0.32(-1.88%) |
Jul 01, 2024 | 17.35 | 17.35 | 16.92 | 16.99 | 27,068 | -0.21(-1.22%) |
Jun 28, 2024 | 16.76 | 17.20 | 16.76 | 17.20 | 50,735 | +0.39(+2.32%) |
Jun 27, 2024 | 17.25 | 17.33 | 16.81 | 16.81 | 7,097 | -0.44(-2.55%) |
Jun 26, 2024 | 17.47 | 17.50 | 17.08 | 17.25 | 22,862 | -0.31(-1.77%) |
Jun 25, 2024 | 17.33 | 17.56 | 17.15 | 17.56 | 7,713 | +0.34(+1.97%) |
Jun 24, 2024 | 17.43 | 17.45 | 17.22 | 17.22 | 16,312 | +0.00(+0.00%) |
Jun 21, 2024 | 17.97 | 17.97 | 17.22 | 17.22 | 5,653 | -0.75(-4.17%) |
Jun 20, 2024 | 17.84 | 17.98 | 17.57 | 17.97 | 5,680 | +0.29(+1.64%) |
Jun 18, 2024 | 17.68 | 17.72 | 17.49 | 17.68 | 11,204 | -0.22(-1.23%) |
Jun 17, 2024 | 18.15 | 18.15 | 17.63 | 17.90 | 13,429 | +0.04(+0.25%) |
Jun 14, 2024 | 18.17 | 18.17 | 17.38 | 17.86 | 11,302 | -0.07(-0.42%) |
Jun 13, 2024 | 18.21 | 18.21 | 17.73 | 17.93 | 5,709 | -0.39(-2.13%) |
Jun 12, 2024 | 18.33 | 18.45 | 18.16 | 18.32 | 5,598 | -0.19(-1.03%) |
Jun 11, 2024 | 18.51 | 18.57 | 18.35 | 18.51 | 19,206 | +0.12(+0.65%) |
Jun 10, 2024 | 18.75 | 18.75 | 18.36 | 18.39 | 5,419 | -0.68(-3.57%) |
Jun 07, 2024 | 18.73 | 19.11 | 18.68 | 19.07 | 13,025 | +0.27(+1.44%) |
Jun 06, 2024 | 19.05 | 19.05 | 18.70 | 18.80 | 4,784 | -0.19(-1.00%) |
Jun 05, 2024 | 19.07 | 19.07 | 18.78 | 18.99 | 6,655 | +0.08(+0.42%) |
Jun 04, 2024 | 18.41 | 19.24 | 18.41 | 18.91 | 8,451 | +0.08(+0.42%) |
Jun 03, 2024 | 19.40 | 19.40 | 18.38 | 18.83 | 31,170 | -0.60(-3.09%) |
May 31, 2024 | 19.26 | 19.43 | 18.39 | 19.43 | 40,597 | +0.62(+3.30%) |
May 30, 2024 | 18.51 | 19.16 | 18.51 | 18.81 | 8,457 | +0.06(+0.32%) |
May 29, 2024 | 19.07 | 19.07 | 18.61 | 18.75 | 32,953 | -0.34(-1.78%) |
May 28, 2024 | 19.26 | 19.36 | 18.66 | 19.09 | 19,476 | +0.60(+3.25%) |
May 24, 2024 | 18.40 | 18.64 | 18.40 | 18.49 | 183,629 | +0.10(+0.54%) |
May 23, 2024 | 18.42 | 18.54 | 18.20 | 18.39 | 59,178 | +0.08(+0.41%) |
May 22, 2024 | 18.60 | 18.76 | 18.31 | 18.31 | 155,351 | -0.35(-1.85%) |
May 21, 2024 | 18.61 | 18.66 | 18.29 | 18.66 | 3,278 | +0.48(+2.64%) |
May 20, 2024 | 18.75 | 18.99 | 18.18 | 18.18 | 28,823 | -0.66(-3.50%) |
May 17, 2024 | 18.84 | 18.84 | 18.72 | 18.84 | 58,701 | -0.16(-0.84%) |
May 16, 2024 | 19.14 | 19.14 | 18.99 | 19.00 | 28,122 | -0.15(-0.78%) |
May 15, 2024 | 18.87 | 19.27 | 18.77 | 19.15 | 8,275 | +0.22(+1.16%) |
May 14, 2024 | 18.87 | 19.04 | 18.61 | 18.93 | 5,125 | -0.13(-0.68%) |
May 13, 2024 | 19.22 | 19.28 | 18.70 | 19.06 | 79,794 | -0.31(-1.60%) |
May 10, 2024 | 19.36 | 19.61 | 18.41 | 19.37 | 5,581 | +0.51(+2.70%) |
May 09, 2024 | 18.86 | 19.01 | 18.73 | 18.86 | 7,149 | +0.12(+0.64%) |
May 08, 2024 | 18.41 | 18.86 | 18.41 | 18.74 | 6,398 | +0.14(+0.75%) |
May 07, 2024 | 18.99 | 19.09 | 18.60 | 18.60 | 18,329 | -0.09(-0.48%) |
May 06, 2024 | 18.78 | 19.04 | 18.53 | 18.69 | 14,981 | +0.02(+0.11%) |
May 03, 2024 | 18.42 | 18.71 | 18.21 | 18.67 | 5,317 | +0.72(+4.01%) |
May 02, 2024 | 17.09 | 18.14 | 17.09 | 17.95 | 14,832 | +1.19(+7.10%) |