Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.96 | 20.60 | 19.86 | 20.55 | 937,086 | +0.79(+4.00%) |
Jul 15, 2024 | 19.49 | 20.22 | 19.37 | 19.76 | 939,589 | +0.34(+1.75%) |
Jul 12, 2024 | 19.25 | 19.44 | 19.14 | 19.42 | 856,809 | +0.39(+2.05%) |
Jul 11, 2024 | 19.08 | 19.15 | 18.76 | 19.03 | 460,270 | +0.34(+1.82%) |
Jul 10, 2024 | 18.79 | 18.94 | 18.59 | 18.69 | 427,084 | -0.03(-0.16%) |
Jul 09, 2024 | 18.96 | 19.23 | 18.64 | 18.72 | 593,249 | -0.26(-1.37%) |
Jul 08, 2024 | 18.91 | 19.13 | 18.88 | 18.98 | 812,365 | +0.19(+1.01%) |
Jul 05, 2024 | 18.65 | 18.80 | 18.53 | 18.79 | 398,337 | +0.12(+0.64%) |
Jul 03, 2024 | 18.99 | 19.01 | 18.58 | 18.67 | 230,670 | -0.17(-0.90%) |
Jul 02, 2024 | 18.67 | 18.96 | 18.61 | 18.84 | 676,313 | +0.38(+2.06%) |
Jul 01, 2024 | 18.92 | 19.17 | 18.34 | 18.46 | 877,832 | -0.37(-1.96%) |
Jun 28, 2024 | 19.08 | 19.11 | 18.73 | 18.83 | 3,137,667 | -0.14(-0.74%) |
Jun 27, 2024 | 18.84 | 19.12 | 18.62 | 18.97 | 713,908 | +0.14(+0.74%) |
Jun 26, 2024 | 18.38 | 18.88 | 18.24 | 18.83 | 833,145 | +0.33(+1.78%) |
Jun 25, 2024 | 18.21 | 18.50 | 18.01 | 18.50 | 445,012 | +0.28(+1.54%) |
Jun 24, 2024 | 18.40 | 18.50 | 18.03 | 18.22 | 764,138 | -0.18(-0.98%) |
Jun 21, 2024 | 18.35 | 18.45 | 18.01 | 18.40 | 899,719 | +0.03(+0.16%) |
Jun 20, 2024 | 18.31 | 18.44 | 18.07 | 18.37 | 731,527 | -0.01(-0.05%) |
Jun 18, 2024 | 18.42 | 18.58 | 17.94 | 18.38 | 1,173,012 | -0.07(-0.38%) |
Jun 17, 2024 | 17.85 | 18.62 | 17.80 | 18.45 | 703,591 | +0.53(+2.96%) |
Jun 14, 2024 | 17.86 | 18.10 | 17.75 | 17.92 | 606,465 | -0.16(-0.88%) |
Jun 13, 2024 | 17.91 | 18.25 | 17.78 | 18.08 | 862,415 | +0.08(+0.44%) |
Jun 12, 2024 | 18.02 | 18.50 | 17.89 | 18.00 | 838,775 | +0.48(+2.74%) |
Jun 11, 2024 | 17.50 | 17.69 | 17.31 | 17.52 | 702,554 | -0.12(-0.68%) |
Jun 10, 2024 | 17.46 | 18.07 | 17.27 | 17.64 | 747,921 | +0.14(+0.80%) |
Jun 07, 2024 | 17.24 | 17.51 | 17.18 | 17.50 | 622,577 | -0.08(-0.46%) |
Jun 06, 2024 | 17.24 | 17.60 | 17.17 | 17.58 | 566,649 | +0.17(+0.98%) |
Jun 05, 2024 | 17.30 | 17.58 | 17.25 | 17.41 | 726,632 | +0.15(+0.87%) |
Jun 04, 2024 | 17.11 | 17.33 | 16.81 | 17.26 | 731,351 | -0.01(-0.06%) |
Jun 03, 2024 | 17.12 | 17.38 | 16.55 | 17.27 | 1,451,327 | +0.49(+2.92%) |
May 31, 2024 | 16.68 | 17.19 | 16.60 | 16.78 | 1,099,364 | +0.29(+1.76%) |
May 30, 2024 | 15.64 | 16.96 | 15.64 | 16.49 | 1,419,724 | +1.03(+6.66%) |
May 29, 2024 | 15.46 | 15.62 | 15.29 | 15.46 | 885,318 | -0.18(-1.15%) |
May 28, 2024 | 16.34 | 16.34 | 15.54 | 15.64 | 946,218 | -0.61(-3.75%) |
May 24, 2024 | 16.10 | 16.26 | 15.83 | 16.25 | 695,734 | +0.25(+1.56%) |
May 23, 2024 | 16.45 | 16.52 | 15.71 | 16.00 | 789,168 | -0.50(-3.03%) |
May 22, 2024 | 15.89 | 16.79 | 15.79 | 16.50 | 1,239,505 | +0.49(+3.06%) |
May 21, 2024 | 15.23 | 16.03 | 15.19 | 16.01 | 827,278 | +0.71(+4.64%) |
May 20, 2024 | 15.27 | 15.61 | 15.24 | 15.30 | 597,383 | +0.01(+0.07%) |
May 17, 2024 | 15.60 | 15.60 | 15.12 | 15.29 | 497,174 | -0.33(-2.11%) |
May 16, 2024 | 15.02 | 15.74 | 14.97 | 15.62 | 630,045 | +0.64(+4.27%) |
May 15, 2024 | 14.89 | 15.06 | 14.75 | 14.98 | 1,004,061 | +0.20(+1.35%) |
May 14, 2024 | 14.99 | 15.21 | 14.77 | 14.78 | 958,890 | +0.06(+0.41%) |
May 13, 2024 | 14.70 | 14.96 | 14.56 | 14.72 | 724,195 | +0.11(+0.75%) |
May 10, 2024 | 14.89 | 14.96 | 14.59 | 14.61 | 761,724 | -0.23(-1.55%) |
May 09, 2024 | 14.64 | 14.94 | 14.52 | 14.84 | 733,930 | +0.20(+1.37%) |
May 08, 2024 | 14.90 | 14.91 | 14.44 | 14.64 | 699,235 | -0.45(-2.98%) |
May 07, 2024 | 14.82 | 15.29 | 14.70 | 15.09 | 855,226 | +0.31(+2.10%) |
May 06, 2024 | 14.50 | 14.91 | 14.39 | 14.78 | 674,653 | +0.63(+4.45%) |
May 03, 2024 | 14.40 | 14.44 | 13.98 | 14.15 | 866,470 | +0.02(+0.14%) |
May 02, 2024 | 13.31 | 14.26 | 13.09 | 14.13 | 1,419,353 | +1.13(+8.69%) |