Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.00 | 18.24 | 17.95 | 18.24 | 74,590 | +0.40(+2.24%) |
Jul 19, 2024 | 17.89 | 18.02 | 17.80 | 17.84 | 38,535 | +0.06(+0.34%) |
Jul 18, 2024 | 17.97 | 17.97 | 17.74 | 17.78 | 151,192 | -0.28(-1.55%) |
Jul 17, 2024 | 18.02 | 18.10 | 17.99 | 18.06 | 34,504 | +0.12(+0.70%) |
Jul 16, 2024 | 17.80 | 18.00 | 17.80 | 17.93 | 45,098 | +0.16(+0.93%) |
Jul 15, 2024 | 17.99 | 18.07 | 17.73 | 17.77 | 83,243 | -0.42(-2.31%) |
Jul 12, 2024 | 17.87 | 18.20 | 17.73 | 18.19 | 138,147 | +0.19(+1.06%) |
Jul 11, 2024 | 18.05 | 18.08 | 17.92 | 18.00 | 54,514 | +0.18(+1.01%) |
Jul 10, 2024 | 17.81 | 17.90 | 17.70 | 17.82 | 57,419 | -0.08(-0.45%) |
Jul 09, 2024 | 17.86 | 18.05 | 17.85 | 17.90 | 79,647 | +0.06(+0.34%) |
Jul 08, 2024 | 18.23 | 18.23 | 17.79 | 17.84 | 161,700 | -0.59(-3.20%) |
Jul 05, 2024 | 18.24 | 18.50 | 18.24 | 18.43 | 171,088 | +0.15(+0.82%) |
Jul 03, 2024 | 18.33 | 18.33 | 18.19 | 18.28 | 33,833 | -0.05(-0.27%) |
Jul 02, 2024 | 18.41 | 18.55 | 18.28 | 18.33 | 85,345 | -0.03(-0.16%) |
Jul 01, 2024 | 18.18 | 18.38 | 18.12 | 18.36 | 60,306 | +0.05(+0.27%) |
Jun 28, 2024 | 18.76 | 19.07 | 18.03 | 18.31 | 131,426 | -0.41(-2.19%) |
Jun 27, 2024 | 18.81 | 18.87 | 18.69 | 18.72 | 76,662 | -0.05(-0.27%) |
Jun 26, 2024 | 19.00 | 19.08 | 18.75 | 18.77 | 39,540 | -0.21(-1.11%) |
Jun 25, 2024 | 19.20 | 19.20 | 18.94 | 18.98 | 63,990 | -0.35(-1.81%) |
Jun 24, 2024 | 19.27 | 19.37 | 19.04 | 19.33 | 140,917 | -0.01(-0.05%) |
Jun 21, 2024 | 19.59 | 19.59 | 19.31 | 19.34 | 72,274 | -0.21(-1.07%) |
Jun 20, 2024 | 19.84 | 19.86 | 19.50 | 19.55 | 74,070 | -0.29(-1.46%) |
Jun 18, 2024 | 19.84 | 19.98 | 19.82 | 19.84 | 30,069 | +0.09(+0.46%) |
Jun 17, 2024 | 19.83 | 19.92 | 19.71 | 19.75 | 35,999 | -0.19(-0.95%) |
Jun 14, 2024 | 20.11 | 20.30 | 19.92 | 19.94 | 53,616 | -0.29(-1.43%) |
Jun 13, 2024 | 20.10 | 20.27 | 20.09 | 20.23 | 127,429 | +0.28(+1.40%) |
Jun 12, 2024 | 19.88 | 20.01 | 19.76 | 19.95 | 61,978 | +0.06(+0.30%) |
Jun 11, 2024 | 20.05 | 20.05 | 19.83 | 19.89 | 51,316 | -0.09(-0.45%) |
Jun 10, 2024 | 20.02 | 20.05 | 19.92 | 19.98 | 47,304 | +0.04(+0.20%) |
Jun 07, 2024 | 20.02 | 20.02 | 19.78 | 19.94 | 38,029 | -0.14(-0.70%) |
Jun 06, 2024 | 19.74 | 20.09 | 19.74 | 20.08 | 121,347 | +0.52(+2.66%) |
Jun 05, 2024 | 19.71 | 19.80 | 19.56 | 19.56 | 59,261 | -0.15(-0.76%) |
Jun 04, 2024 | 19.68 | 19.91 | 19.65 | 19.71 | 115,169 | -0.04(-0.20%) |
Jun 03, 2024 | 20.00 | 20.03 | 19.66 | 19.75 | 89,798 | -0.15(-0.75%) |
May 31, 2024 | 20.23 | 20.23 | 19.90 | 19.90 | 60,431 | -0.18(-0.90%) |
May 30, 2024 | 20.37 | 20.39 | 20.07 | 20.08 | 162,014 | -0.33(-1.62%) |
May 29, 2024 | 20.48 | 20.61 | 20.37 | 20.41 | 39,190 | -0.18(-0.87%) |
May 28, 2024 | 20.70 | 20.72 | 20.52 | 20.59 | 114,082 | -0.13(-0.63%) |
May 24, 2024 | 20.63 | 20.76 | 20.60 | 20.72 | 69,605 | +0.09(+0.44%) |
May 23, 2024 | 20.59 | 20.74 | 20.58 | 20.63 | 107,126 | +0.07(+0.34%) |
May 22, 2024 | 20.51 | 20.60 | 20.46 | 20.56 | 62,234 | +0.08(+0.39%) |
May 21, 2024 | 20.46 | 20.62 | 20.39 | 20.48 | 148,058 | -0.09(-0.44%) |
May 20, 2024 | 20.38 | 20.65 | 20.38 | 20.57 | 123,905 | +0.26(+1.28%) |
May 17, 2024 | 20.48 | 20.49 | 20.23 | 20.31 | 255,174 | -0.19(-0.93%) |
May 16, 2024 | 20.65 | 20.75 | 20.42 | 20.50 | 341,015 | -0.20(-0.97%) |
May 15, 2024 | 20.96 | 21.03 | 20.62 | 20.70 | 79,870 | -0.17(-0.81%) |
May 14, 2024 | 20.96 | 21.07 | 20.81 | 20.87 | 57,251 | -0.03(-0.14%) |
May 13, 2024 | 20.81 | 21.00 | 20.81 | 20.90 | 84,020 | +0.07(+0.34%) |
May 10, 2024 | 20.43 | 20.89 | 20.43 | 20.83 | 96,446 | +0.40(+1.97%) |
May 09, 2024 | 20.41 | 20.44 | 20.28 | 20.43 | 92,820 | -0.02(-0.11%) |
May 08, 2024 | 20.71 | 20.71 | 20.38 | 20.45 | 68,994 | -0.36(-1.73%) |
May 07, 2024 | 20.77 | 20.92 | 20.72 | 20.81 | 69,094 | -0.03(-0.14%) |
May 06, 2024 | 20.43 | 20.86 | 20.41 | 20.84 | 80,005 | +0.31(+1.51%) |
May 03, 2024 | 20.63 | 20.76 | 20.39 | 20.53 | 126,096 | +0.09(+0.44%) |
May 02, 2024 | 20.25 | 20.44 | 20.22 | 20.44 | 94,635 | +0.42(+2.09%) |