Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 19.83 | 20.73 | 19.83 | 19.87 | 3,359 | -0.26(-1.30%) |
Jul 16, 2024 | 19.38 | 20.38 | 19.38 | 20.13 | 2,095 | +0.60(+3.05%) |
Jul 15, 2024 | 20.43 | 20.66 | 19.53 | 19.53 | 1,949 | -0.51(-2.56%) |
Jul 12, 2024 | 20.49 | 20.76 | 20.05 | 20.05 | 2,154 | +0.46(+2.34%) |
Jul 11, 2024 | 19.70 | 20.25 | 19.33 | 19.59 | 2,658 | +0.30(+1.58%) |
Jul 10, 2024 | 19.45 | 19.45 | 19.25 | 19.29 | 5,433 | -0.29(-1.49%) |
Jul 09, 2024 | 19.94 | 20.16 | 19.58 | 19.58 | 1,894 | +0.27(+1.39%) |
Jul 08, 2024 | 20.27 | 20.39 | 19.31 | 19.31 | 5,836 | -0.38(-1.91%) |
Jul 05, 2024 | 20.48 | 20.51 | 19.69 | 19.69 | 1,182 | +0.23(+1.16%) |
Jul 03, 2024 | 20.19 | 20.36 | 19.46 | 19.46 | 1,763 | -0.22(-1.14%) |
Jul 02, 2024 | 19.21 | 19.68 | 19.19 | 19.68 | 34,564 | +0.36(+1.86%) |
Jul 01, 2024 | 19.62 | 20.27 | 19.31 | 19.32 | 5,657 | -0.60(-2.99%) |
Jun 28, 2024 | 20.28 | 20.28 | 19.59 | 19.92 | 3,749 | -0.16(-0.79%) |
Jun 27, 2024 | 20.31 | 20.32 | 19.50 | 20.08 | 52,417 | -0.25(-1.24%) |
Jun 26, 2024 | 20.07 | 20.33 | 19.55 | 20.33 | 879 | +0.31(+1.56%) |
Jun 25, 2024 | 20.55 | 20.65 | 19.98 | 20.02 | 3,364 | -0.98(-4.66%) |
Jun 24, 2024 | 20.42 | 21.05 | 20.29 | 21.00 | 1,874 | -0.39(-1.84%) |
Jun 21, 2024 | 21.39 | 21.39 | 19.71 | 21.39 | 1,245 | +0.33(+1.56%) |
Jun 20, 2024 | 20.79 | 21.06 | 19.67 | 21.06 | 2,437 | +1.23(+6.19%) |
Jun 18, 2024 | 20.39 | 20.51 | 19.83 | 19.83 | 2,674 | +0.25(+1.26%) |
Jun 17, 2024 | 19.61 | 20.27 | 19.59 | 19.59 | 3,356 | -0.96(-4.66%) |
Jun 14, 2024 | 20.39 | 20.57 | 19.17 | 20.55 | 8,408 | -0.64(-3.01%) |
Jun 13, 2024 | 20.53 | 21.18 | 20.24 | 21.18 | 1,582 | +0.40(+1.91%) |
Jun 12, 2024 | 21.57 | 21.70 | 20.79 | 20.79 | 6,385 | +0.65(+3.22%) |
Jun 11, 2024 | 20.58 | 20.58 | 20.14 | 20.14 | 699 | +0.18(+0.90%) |
Jun 10, 2024 | 19.99 | 20.97 | 19.96 | 19.96 | 3,873 | -1.12(-5.33%) |
Jun 07, 2024 | 20.36 | 21.08 | 20.36 | 21.08 | 887 | +0.55(+2.67%) |
Jun 06, 2024 | 21.55 | 21.55 | 20.53 | 20.53 | 3,782 | -0.75(-3.51%) |
Jun 05, 2024 | 21.13 | 21.28 | 21.13 | 21.28 | 1,579 | +0.31(+1.48%) |
Jun 04, 2024 | 20.89 | 20.97 | 20.28 | 20.97 | 2,589 | -0.40(-1.89%) |
Jun 03, 2024 | 21.18 | 21.37 | 20.28 | 21.37 | 5,732 | +0.27(+1.30%) |
May 31, 2024 | 20.85 | 21.10 | 20.29 | 21.10 | 1,646 | +1.31(+6.62%) |
May 30, 2024 | 20.68 | 20.68 | 19.79 | 19.79 | 1,007 | -1.06(-5.10%) |
May 29, 2024 | 20.71 | 20.87 | 20.48 | 20.85 | 3,130 | -0.38(-1.77%) |
May 28, 2024 | 21.53 | 21.82 | 21.23 | 21.23 | 13,660 | -0.32(-1.48%) |
May 24, 2024 | 20.60 | 21.55 | 20.54 | 21.55 | 9,542 | +0.95(+4.63%) |
May 23, 2024 | 21.17 | 21.17 | 20.60 | 20.60 | 1,491 | -0.59(-2.77%) |
May 22, 2024 | 21.58 | 21.58 | 21.14 | 21.18 | 2,290 | -0.63(-2.87%) |
May 21, 2024 | 21.65 | 21.81 | 21.08 | 21.81 | 2,066 | -0.10(-0.47%) |
May 20, 2024 | 21.61 | 21.93 | 21.25 | 21.91 | 4,455 | +1.36(+6.63%) |
May 17, 2024 | 20.30 | 20.55 | 20.13 | 20.55 | 6,439 | +0.01(+0.06%) |
May 16, 2024 | 20.41 | 20.54 | 19.72 | 20.54 | 6,308 | +0.08(+0.41%) |
May 15, 2024 | 20.50 | 20.50 | 20.14 | 20.45 | 1,817 | +0.38(+1.90%) |
May 14, 2024 | 20.04 | 20.07 | 19.88 | 20.07 | 3,253 | -0.18(-0.90%) |
May 13, 2024 | 20.22 | 20.26 | 19.76 | 20.26 | 1,674 | +0.46(+2.32%) |
May 10, 2024 | 19.84 | 20.32 | 19.80 | 19.80 | 3,479 | -0.74(-3.62%) |
May 09, 2024 | 20.54 | 20.54 | 18.86 | 20.54 | 1,652 | +1.44(+7.54%) |
May 08, 2024 | 20.30 | 20.30 | 19.10 | 19.10 | 2,593 | +0.07(+0.39%) |
May 07, 2024 | 18.96 | 19.83 | 18.67 | 19.03 | 2,478 | -0.40(-2.04%) |
May 06, 2024 | 19.26 | 19.42 | 18.61 | 19.42 | 6,054 | +0.15(+0.76%) |
May 03, 2024 | 19.23 | 19.28 | 18.63 | 19.28 | 4,053 | +0.30(+1.58%) |
May 02, 2024 | 19.15 | 19.24 | 18.98 | 18.98 | 68,295 | +1.08(+6.01%) |