Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.22 | 21.44 | 20.91 | 21.25 | 133,190 | +0.11(+0.52%) |
Jul 18, 2024 | 22.19 | 22.66 | 21.07 | 21.14 | 168,176 | -1.24(-5.54%) |
Jul 17, 2024 | 22.26 | 22.88 | 22.25 | 22.38 | 140,093 | -0.28(-1.24%) |
Jul 16, 2024 | 21.60 | 22.72 | 21.53 | 22.66 | 187,615 | +1.33(+6.24%) |
Jul 15, 2024 | 21.00 | 21.55 | 21.00 | 21.33 | 176,314 | +0.49(+2.35%) |
Jul 12, 2024 | 21.66 | 21.66 | 20.74 | 20.84 | 121,647 | -0.46(-2.16%) |
Jul 11, 2024 | 20.67 | 21.36 | 20.67 | 21.30 | 136,733 | +0.88(+4.31%) |
Jul 10, 2024 | 20.48 | 20.48 | 20.01 | 20.42 | 60,997 | +0.09(+0.44%) |
Jul 09, 2024 | 20.41 | 20.45 | 20.09 | 20.33 | 70,922 | -0.07(-0.34%) |
Jul 08, 2024 | 19.87 | 20.41 | 19.73 | 20.40 | 147,062 | +0.78(+3.98%) |
Jul 05, 2024 | 20.30 | 20.30 | 19.54 | 19.62 | 101,058 | -0.78(-3.82%) |
Jul 03, 2024 | 20.37 | 20.57 | 20.18 | 20.40 | 71,671 | +0.05(+0.25%) |
Jul 02, 2024 | 19.72 | 20.99 | 19.72 | 20.35 | 165,828 | +0.66(+3.35%) |
Jul 01, 2024 | 19.93 | 20.20 | 19.45 | 19.69 | 112,581 | -0.34(-1.70%) |
Jun 28, 2024 | 20.17 | 20.31 | 19.64 | 20.03 | 659,740 | +0.02(+0.10%) |
Jun 27, 2024 | 20.01 | 20.30 | 19.72 | 20.01 | 130,838 | +0.13(+0.65%) |
Jun 26, 2024 | 19.34 | 19.94 | 19.29 | 19.88 | 115,559 | +0.44(+2.26%) |
Jun 25, 2024 | 19.91 | 19.91 | 19.20 | 19.44 | 115,840 | -0.56(-2.80%) |
Jun 24, 2024 | 19.63 | 20.09 | 19.47 | 20.00 | 140,288 | +0.47(+2.41%) |
Jun 21, 2024 | 19.21 | 19.65 | 18.69 | 19.53 | 603,520 | +0.50(+2.63%) |
Jun 20, 2024 | 18.54 | 19.08 | 18.03 | 19.03 | 232,907 | +0.44(+2.37%) |
Jun 18, 2024 | 18.62 | 19.26 | 18.50 | 18.59 | 289,402 | +0.37(+2.03%) |
Jun 17, 2024 | 18.30 | 18.42 | 17.91 | 18.22 | 186,606 | -0.20(-1.09%) |
Jun 14, 2024 | 18.47 | 18.49 | 17.72 | 18.42 | 1,375,591 | -0.36(-1.92%) |
Jun 13, 2024 | 18.77 | 19.07 | 18.36 | 18.78 | 104,318 | -0.02(-0.11%) |
Jun 12, 2024 | 18.91 | 19.28 | 18.58 | 18.80 | 102,357 | +0.44(+2.40%) |
Jun 11, 2024 | 18.48 | 18.50 | 18.11 | 18.36 | 72,705 | -0.27(-1.45%) |
Jun 10, 2024 | 18.57 | 18.91 | 18.42 | 18.63 | 83,322 | -0.08(-0.43%) |
Jun 07, 2024 | 19.11 | 19.27 | 18.57 | 18.71 | 139,659 | -0.64(-3.31%) |
Jun 06, 2024 | 20.08 | 20.19 | 19.26 | 19.35 | 84,455 | -0.85(-4.21%) |
Jun 05, 2024 | 20.19 | 20.24 | 19.80 | 20.20 | 102,732 | +0.24(+1.20%) |
Jun 04, 2024 | 20.01 | 20.07 | 19.68 | 19.96 | 115,320 | -0.23(-1.14%) |
Jun 03, 2024 | 20.79 | 20.94 | 20.17 | 20.19 | 97,850 | -0.37(-1.80%) |
May 31, 2024 | 20.52 | 20.79 | 20.27 | 20.56 | 82,408 | +0.13(+0.64%) |
May 30, 2024 | 20.75 | 20.92 | 20.37 | 20.43 | 89,157 | -0.27(-1.30%) |
May 29, 2024 | 20.89 | 21.16 | 20.68 | 20.70 | 131,791 | -0.58(-2.73%) |
May 28, 2024 | 21.12 | 21.61 | 21.10 | 21.28 | 172,462 | +0.36(+1.72%) |
May 24, 2024 | 20.74 | 21.05 | 20.53 | 20.92 | 78,894 | +0.39(+1.90%) |
May 23, 2024 | 21.37 | 21.46 | 20.39 | 20.53 | 144,600 | -0.73(-3.43%) |
May 22, 2024 | 21.83 | 21.84 | 21.08 | 21.26 | 122,839 | -0.49(-2.25%) |
May 21, 2024 | 21.13 | 21.83 | 21.08 | 21.75 | 146,001 | +0.48(+2.26%) |
May 20, 2024 | 20.38 | 21.35 | 20.25 | 21.27 | 156,062 | +0.91(+4.47%) |
May 17, 2024 | 20.96 | 21.08 | 20.31 | 20.36 | 158,622 | -0.52(-2.49%) |
May 16, 2024 | 20.57 | 20.90 | 20.38 | 20.88 | 151,867 | +0.24(+1.16%) |
May 15, 2024 | 19.18 | 20.70 | 19.03 | 20.64 | 327,895 | +1.72(+9.09%) |
May 14, 2024 | 19.03 | 19.20 | 18.62 | 18.92 | 93,105 | +0.03(+0.16%) |
May 13, 2024 | 18.70 | 18.93 | 18.30 | 18.89 | 100,350 | +0.42(+2.27%) |
May 10, 2024 | 18.63 | 18.78 | 18.09 | 18.47 | 273,922 | -0.14(-0.75%) |
May 09, 2024 | 18.36 | 18.75 | 18.34 | 18.61 | 83,075 | +0.34(+1.86%) |
May 08, 2024 | 18.52 | 18.71 | 18.21 | 18.27 | 79,838 | -0.42(-2.25%) |
May 07, 2024 | 18.79 | 19.02 | 18.64 | 18.69 | 145,266 | -0.08(-0.43%) |
May 06, 2024 | 18.46 | 19.16 | 18.22 | 18.77 | 156,833 | +0.40(+2.18%) |
May 03, 2024 | 17.49 | 18.38 | 17.00 | 18.37 | 183,127 | +1.15(+6.68%) |
May 02, 2024 | 17.26 | 17.31 | 17.04 | 17.22 | 127,510 | +0.19(+1.12%) |