Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.61 | 18.61 | 18.20 | 18.35 | 34,992 | +0.13(+0.71%) |
Jul 18, 2024 | 18.02 | 18.37 | 18.00 | 18.22 | 159,101 | +0.21(+1.17%) |
Jul 17, 2024 | 18.36 | 18.36 | 18.01 | 18.01 | 95,746 | -0.36(-1.96%) |
Jul 16, 2024 | 18.75 | 18.86 | 18.07 | 18.37 | 56,726 | -0.35(-1.87%) |
Jul 15, 2024 | 19.08 | 19.08 | 18.45 | 18.72 | 36,177 | -0.62(-3.21%) |
Jul 12, 2024 | 19.21 | 19.72 | 19.00 | 19.34 | 36,896 | +0.59(+3.15%) |
Jul 11, 2024 | 19.19 | 19.33 | 18.64 | 18.75 | 59,110 | -0.57(-2.95%) |
Jul 10, 2024 | 19.99 | 19.99 | 19.29 | 19.32 | 59,639 | -0.51(-2.57%) |
Jul 09, 2024 | 20.98 | 21.04 | 19.47 | 19.83 | 264,184 | -1.04(-4.98%) |
Jul 08, 2024 | 20.89 | 21.09 | 20.32 | 20.87 | 48,196 | -0.31(-1.46%) |
Jul 05, 2024 | 20.50 | 21.26 | 20.50 | 21.18 | 19,989 | +0.78(+3.82%) |
Jul 03, 2024 | 20.13 | 20.49 | 19.99 | 20.40 | 20,590 | +0.16(+0.79%) |
Jul 02, 2024 | 20.92 | 21.04 | 20.21 | 20.24 | 47,196 | -0.76(-3.62%) |
Jul 01, 2024 | 21.29 | 21.41 | 20.70 | 21.00 | 70,843 | -0.55(-2.55%) |
Jun 28, 2024 | 22.26 | 22.28 | 21.52 | 21.55 | 54,047 | -1.25(-5.48%) |
Jun 27, 2024 | 23.62 | 23.62 | 22.80 | 22.80 | 38,771 | -0.18(-0.78%) |
Jun 26, 2024 | 22.94 | 23.29 | 22.65 | 22.98 | 59,045 | +0.43(+1.91%) |
Jun 25, 2024 | 22.06 | 22.59 | 21.81 | 22.55 | 40,865 | +0.66(+3.02%) |
Jun 24, 2024 | 22.76 | 22.89 | 21.64 | 21.89 | 102,707 | -1.21(-5.24%) |
Jun 21, 2024 | 22.79 | 23.64 | 22.68 | 23.10 | 70,268 | +0.36(+1.58%) |
Jun 20, 2024 | 22.66 | 22.96 | 22.51 | 22.74 | 27,016 | +0.18(+0.80%) |
Jun 18, 2024 | 23.40 | 23.51 | 22.55 | 22.56 | 60,604 | -0.75(-3.22%) |
Jun 17, 2024 | 24.20 | 24.40 | 23.30 | 23.31 | 58,458 | -0.66(-2.75%) |
Jun 14, 2024 | 24.34 | 24.58 | 23.76 | 23.97 | 38,293 | +0.33(+1.40%) |
Jun 13, 2024 | 23.46 | 24.08 | 23.45 | 23.64 | 47,182 | +0.26(+1.11%) |
Jun 12, 2024 | 22.77 | 23.62 | 22.35 | 23.38 | 63,895 | -0.75(-3.11%) |
Jun 11, 2024 | 23.33 | 24.52 | 23.33 | 24.13 | 69,123 | +1.24(+5.42%) |
Jun 10, 2024 | 23.07 | 23.50 | 22.71 | 22.89 | 42,991 | +0.35(+1.55%) |
Jun 07, 2024 | 22.95 | 22.95 | 21.99 | 22.54 | 50,392 | -0.10(-0.44%) |
Jun 06, 2024 | 22.38 | 22.90 | 22.18 | 22.64 | 21,409 | +0.26(+1.16%) |
Jun 05, 2024 | 22.51 | 22.87 | 22.35 | 22.38 | 58,392 | -0.51(-2.23%) |
Jun 04, 2024 | 22.63 | 23.07 | 22.10 | 22.89 | 49,059 | +0.68(+3.06%) |
Jun 03, 2024 | 21.37 | 22.76 | 21.37 | 22.21 | 65,912 | +0.66(+3.06%) |
May 31, 2024 | 22.55 | 22.72 | 21.51 | 21.55 | 60,903 | -1.17(-5.15%) |
May 30, 2024 | 22.80 | 23.19 | 22.44 | 22.72 | 43,255 | -0.30(-1.32%) |
May 29, 2024 | 23.05 | 23.57 | 22.85 | 23.02 | 38,404 | +0.67(+3.02%) |
May 28, 2024 | 21.66 | 22.44 | 21.59 | 22.35 | 51,738 | +0.80(+3.71%) |
May 24, 2024 | 21.81 | 21.81 | 21.46 | 21.55 | 25,010 | -0.53(-2.40%) |
May 23, 2024 | 20.94 | 22.38 | 20.94 | 22.08 | 83,005 | +1.13(+5.39%) |
May 22, 2024 | 20.25 | 21.04 | 20.05 | 20.95 | 63,415 | +0.89(+4.44%) |
May 21, 2024 | 20.82 | 20.82 | 20.02 | 20.06 | 32,402 | -0.87(-4.16%) |
May 20, 2024 | 20.01 | 20.98 | 19.93 | 20.93 | 36,310 | +0.87(+4.34%) |
May 17, 2024 | 20.01 | 20.13 | 19.95 | 20.06 | 22,832 | -0.16(-0.79%) |
May 16, 2024 | 20.00 | 20.32 | 19.92 | 20.22 | 10,654 | +0.29(+1.46%) |
May 15, 2024 | 20.13 | 20.30 | 19.84 | 19.93 | 25,667 | -0.64(-3.11%) |
May 14, 2024 | 21.01 | 21.04 | 20.46 | 20.57 | 38,545 | -0.75(-3.52%) |
May 13, 2024 | 20.85 | 21.32 | 20.71 | 21.32 | 16,401 | +0.33(+1.57%) |
May 10, 2024 | 20.93 | 21.14 | 20.85 | 20.99 | 31,357 | -0.29(-1.36%) |
May 09, 2024 | 22.10 | 22.10 | 21.25 | 21.28 | 30,308 | -0.50(-2.30%) |
May 08, 2024 | 22.55 | 22.65 | 21.62 | 21.78 | 29,490 | -0.54(-2.42%) |
May 07, 2024 | 21.98 | 22.37 | 21.70 | 22.32 | 37,550 | +0.21(+0.95%) |
May 06, 2024 | 22.35 | 22.60 | 22.07 | 22.11 | 50,718 | -0.72(-3.15%) |
May 03, 2024 | 22.69 | 22.98 | 22.40 | 22.83 | 32,756 | -0.42(-1.81%) |
May 02, 2024 | 22.88 | 23.82 | 22.88 | 23.25 | 35,224 | -0.41(-1.73%) |