Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.24 | 19.43 | 19.15 | 19.25 | 33,417 | +0.00(+0.00%) |
Jul 19, 2024 | 19.15 | 19.25 | 19.00 | 19.25 | 36,644 | +0.24(+1.26%) |
Jul 18, 2024 | 18.90 | 19.14 | 18.80 | 19.01 | 37,843 | +0.04(+0.21%) |
Jul 17, 2024 | 18.50 | 19.12 | 18.30 | 18.97 | 38,297 | +0.37(+1.99%) |
Jul 16, 2024 | 19.00 | 19.44 | 18.40 | 18.60 | 115,016 | -0.32(-1.69%) |
Jul 15, 2024 | 18.83 | 19.44 | 18.83 | 18.92 | 40,505 | +0.02(+0.11%) |
Jul 12, 2024 | 18.48 | 19.13 | 18.41 | 18.90 | 40,165 | +0.50(+2.72%) |
Jul 11, 2024 | 17.95 | 18.73 | 17.90 | 18.40 | 84,319 | +0.43(+2.39%) |
Jul 10, 2024 | 18.39 | 18.39 | 17.77 | 17.97 | 87,137 | -0.40(-2.18%) |
Jul 09, 2024 | 18.13 | 18.80 | 18.00 | 18.37 | 35,553 | +0.32(+1.77%) |
Jul 08, 2024 | 18.41 | 18.50 | 17.95 | 18.05 | 81,097 | -0.43(-2.35%) |
Jul 05, 2024 | 19.55 | 19.55 | 17.77 | 18.48 | 131,138 | -0.98(-5.01%) |
Jul 03, 2024 | 19.61 | 19.84 | 19.38 | 19.46 | 25,515 | -0.37(-1.87%) |
Jul 02, 2024 | 19.99 | 19.99 | 19.61 | 19.83 | 36,521 | -0.16(-0.79%) |
Jul 01, 2024 | 20.00 | 20.00 | 19.85 | 19.99 | 31,160 | -0.01(-0.05%) |
Jun 28, 2024 | 19.79 | 20.34 | 19.77 | 20.00 | 32,617 | -0.15(-0.74%) |
Jun 27, 2024 | 20.35 | 20.40 | 20.15 | 20.15 | 31,676 | -0.00(-0.01%) |
Jun 26, 2024 | 20.30 | 20.40 | 20.00 | 20.15 | 45,191 | -0.05(-0.23%) |
Jun 25, 2024 | 20.01 | 20.40 | 20.01 | 20.20 | 23,623 | -0.13(-0.64%) |
Jun 24, 2024 | 20.30 | 20.42 | 20.00 | 20.33 | 36,531 | +0.13(+0.64%) |
Jun 21, 2024 | 20.30 | 20.40 | 20.01 | 20.20 | 34,718 | -0.10(-0.49%) |
Jun 20, 2024 | 20.45 | 20.45 | 19.98 | 20.30 | 59,811 | +0.28(+1.40%) |
Jun 18, 2024 | 19.88 | 20.20 | 19.81 | 20.02 | 34,046 | +0.10(+0.52%) |
Jun 17, 2024 | 20.10 | 20.50 | 19.85 | 19.92 | 36,166 | -0.07(-0.36%) |
Jun 14, 2024 | 19.62 | 20.10 | 19.25 | 19.99 | 51,246 | +0.34(+1.72%) |
Jun 13, 2024 | 19.25 | 19.91 | 19.10 | 19.65 | 46,944 | +0.40(+2.08%) |
Jun 12, 2024 | 19.00 | 19.88 | 18.90 | 19.25 | 49,708 | +0.25(+1.32%) |
Jun 11, 2024 | 19.15 | 19.55 | 18.92 | 19.00 | 28,271 | -0.17(-0.89%) |
Jun 10, 2024 | 19.15 | 19.20 | 18.91 | 19.17 | 24,367 | +0.08(+0.42%) |
Jun 07, 2024 | 18.65 | 19.28 | 18.62 | 19.09 | 12,960 | +0.15(+0.79%) |
Jun 06, 2024 | 19.25 | 19.25 | 18.66 | 18.94 | 52,588 | -0.26(-1.35%) |
Jun 05, 2024 | 19.90 | 20.00 | 19.11 | 19.20 | 40,048 | -0.46(-2.34%) |
Jun 04, 2024 | 19.49 | 20.09 | 19.30 | 19.66 | 50,082 | +0.31(+1.61%) |
Jun 03, 2024 | 19.02 | 19.50 | 18.86 | 19.35 | 53,371 | +0.49(+2.59%) |
May 31, 2024 | 18.93 | 19.34 | 18.79 | 18.86 | 39,600 | -0.02(-0.11%) |
May 30, 2024 | 19.17 | 19.17 | 18.75 | 18.88 | 36,954 | -0.30(-1.56%) |
May 29, 2024 | 19.03 | 19.35 | 18.88 | 19.18 | 55,250 | -0.01(-0.07%) |
May 28, 2024 | 19.25 | 19.38 | 19.01 | 19.19 | 82,213 | -0.18(-0.91%) |
May 24, 2024 | 19.25 | 20.19 | 19.25 | 19.37 | 48,510 | -0.67(-3.34%) |
May 23, 2024 | 20.50 | 20.50 | 19.76 | 20.04 | 52,519 | -0.40(-1.96%) |
May 22, 2024 | 20.29 | 20.50 | 20.25 | 20.44 | 45,980 | +0.19(+0.94%) |
May 21, 2024 | 20.25 | 20.27 | 20.12 | 20.25 | 22,835 | +0.15(+0.75%) |
May 20, 2024 | 20.10 | 20.49 | 19.53 | 20.10 | 57,600 | +0.01(+0.04%) |
May 17, 2024 | 20.54 | 20.60 | 19.56 | 20.09 | 96,699 | -0.49(-2.39%) |
May 16, 2024 | 20.60 | 20.70 | 20.55 | 20.58 | 50,725 | +0.03(+0.16%) |
May 15, 2024 | 20.50 | 20.69 | 20.34 | 20.55 | 91,329 | +0.21(+1.03%) |
May 14, 2024 | 20.50 | 20.55 | 20.25 | 20.34 | 80,601 | -0.16(-0.78%) |
May 13, 2024 | 20.25 | 20.75 | 20.25 | 20.50 | 72,377 | +0.25(+1.23%) |
May 10, 2024 | 20.30 | 20.75 | 20.06 | 20.25 | 66,613 | -0.30(-1.46%) |
May 09, 2024 | 20.28 | 20.65 | 20.21 | 20.55 | 45,715 | +0.27(+1.31%) |
May 08, 2024 | 20.61 | 20.67 | 20.20 | 20.28 | 51,607 | -0.01(-0.03%) |
May 07, 2024 | 20.18 | 20.84 | 20.06 | 20.29 | 54,793 | +0.20(+1.02%) |
May 06, 2024 | 20.10 | 20.10 | 19.95 | 20.09 | 51,075 | +0.19(+0.93%) |
May 03, 2024 | 19.98 | 20.87 | 19.90 | 19.90 | 145,393 | -0.05(-0.25%) |
May 02, 2024 | 19.60 | 20.00 | 19.40 | 19.95 | 138,743 | +0.55(+2.84%) |