Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 19.07 | 19.46 | 18.79 | 18.85 | 68,778 | -0.40(-2.08%) |
Jul 17, 2024 | 18.99 | 19.55 | 18.94 | 19.25 | 90,656 | -0.03(-0.16%) |
Jul 16, 2024 | 19.09 | 19.39 | 18.91 | 19.28 | 126,236 | +0.20(+1.05%) |
Jul 15, 2024 | 18.75 | 19.20 | 18.71 | 19.08 | 100,871 | +0.32(+1.71%) |
Jul 12, 2024 | 18.60 | 18.93 | 18.50 | 18.76 | 131,615 | +0.01(+0.05%) |
Jul 11, 2024 | 18.50 | 18.82 | 18.30 | 18.75 | 127,260 | +0.31(+1.68%) |
Jul 10, 2024 | 18.85 | 19.04 | 18.40 | 18.44 | 128,631 | -0.49(-2.59%) |
Jul 09, 2024 | 18.76 | 19.10 | 18.60 | 18.93 | 86,565 | +0.18(+0.96%) |
Jul 08, 2024 | 18.90 | 19.10 | 18.72 | 18.75 | 83,094 | -0.02(-0.11%) |
Jul 05, 2024 | 18.99 | 19.20 | 18.50 | 18.77 | 118,805 | -0.45(-2.34%) |
Jul 03, 2024 | 19.01 | 19.34 | 19.01 | 19.22 | 40,545 | +0.10(+0.52%) |
Jul 02, 2024 | 19.22 | 19.45 | 18.83 | 19.12 | 70,172 | -0.18(-0.93%) |
Jul 01, 2024 | 19.19 | 19.30 | 18.78 | 19.30 | 130,815 | +0.31(+1.63%) |
Jun 28, 2024 | 18.68 | 19.11 | 18.67 | 18.99 | 133,903 | +0.28(+1.50%) |
Jun 27, 2024 | 18.67 | 19.05 | 18.50 | 18.71 | 164,266 | -0.08(-0.43%) |
Jun 26, 2024 | 18.67 | 19.02 | 18.57 | 18.79 | 69,478 | +0.06(+0.32%) |
Jun 25, 2024 | 19.06 | 19.06 | 18.63 | 18.73 | 72,890 | -0.26(-1.37%) |
Jun 24, 2024 | 18.48 | 19.07 | 18.31 | 18.99 | 192,124 | +0.47(+2.54%) |
Jun 21, 2024 | 18.06 | 18.80 | 18.00 | 18.52 | 319,547 | +0.27(+1.48%) |
Jun 20, 2024 | 18.50 | 18.66 | 18.08 | 18.25 | 237,626 | -0.18(-0.98%) |
Jun 18, 2024 | 19.16 | 19.54 | 18.35 | 18.43 | 353,878 | -0.87(-4.51%) |
Jun 17, 2024 | 19.80 | 19.95 | 19.13 | 19.30 | 168,703 | -0.66(-3.31%) |
Jun 14, 2024 | 21.03 | 21.03 | 19.69 | 19.96 | 132,367 | -1.04(-4.95%) |
Jun 13, 2024 | 20.89 | 21.25 | 20.76 | 21.00 | 133,175 | +0.30(+1.45%) |
Jun 12, 2024 | 20.96 | 21.30 | 20.70 | 20.70 | 141,544 | -0.23(-1.10%) |
Jun 11, 2024 | 21.08 | 21.49 | 20.89 | 20.93 | 149,191 | -0.30(-1.41%) |
Jun 10, 2024 | 20.80 | 21.55 | 20.77 | 21.23 | 288,443 | +0.39(+1.87%) |
Jun 07, 2024 | 20.41 | 21.00 | 20.17 | 20.84 | 166,186 | +0.09(+0.43%) |
Jun 06, 2024 | 20.54 | 20.75 | 19.76 | 20.75 | 163,949 | -0.04(-0.19%) |
Jun 05, 2024 | 20.39 | 20.80 | 19.72 | 20.79 | 257,501 | +0.43(+2.11%) |
Jun 04, 2024 | 20.30 | 20.40 | 19.78 | 20.36 | 157,498 | +0.12(+0.59%) |
Jun 03, 2024 | 20.31 | 20.36 | 19.94 | 20.24 | 178,809 | -0.09(-0.44%) |
May 31, 2024 | 19.79 | 20.33 | 19.67 | 20.33 | 128,081 | +0.57(+2.88%) |
May 30, 2024 | 19.39 | 19.95 | 19.32 | 19.76 | 110,859 | +0.25(+1.28%) |
May 29, 2024 | 19.48 | 19.57 | 19.24 | 19.51 | 112,276 | +0.08(+0.41%) |
May 28, 2024 | 19.13 | 19.97 | 18.75 | 19.43 | 363,265 | +0.30(+1.57%) |
May 24, 2024 | 19.06 | 19.33 | 19.06 | 19.13 | 64,884 | +0.01(+0.05%) |
May 23, 2024 | 19.05 | 19.29 | 19.02 | 19.12 | 139,067 | -0.16(-0.83%) |
May 22, 2024 | 18.90 | 19.46 | 18.90 | 19.28 | 159,294 | +0.28(+1.47%) |
May 21, 2024 | 19.00 | 19.46 | 18.85 | 19.00 | 280,847 | -0.35(-1.81%) |
May 20, 2024 | 18.93 | 19.47 | 18.77 | 19.35 | 379,200 | +0.29(+1.52%) |
May 17, 2024 | 18.95 | 19.18 | 18.74 | 19.06 | 228,525 | +0.11(+0.58%) |
May 16, 2024 | 18.72 | 19.25 | 18.66 | 18.95 | 248,640 | +0.16(+0.85%) |
May 15, 2024 | 18.97 | 19.15 | 18.60 | 18.79 | 172,984 | -0.35(-1.83%) |
May 14, 2024 | 18.63 | 19.25 | 18.51 | 19.14 | 305,820 | +0.71(+3.85%) |
May 13, 2024 | 18.56 | 18.80 | 18.25 | 18.43 | 228,293 | -0.19(-1.02%) |
May 10, 2024 | 19.65 | 19.84 | 18.50 | 18.62 | 267,334 | -1.03(-5.24%) |
May 09, 2024 | 19.73 | 20.39 | 19.31 | 19.65 | 179,846 | -0.52(-2.58%) |
May 08, 2024 | 19.71 | 20.22 | 19.46 | 20.17 | 244,972 | +0.30(+1.51%) |
May 07, 2024 | 19.75 | 19.92 | 19.52 | 19.87 | 167,821 | +0.12(+0.61%) |
May 06, 2024 | 19.52 | 19.82 | 19.48 | 19.75 | 172,615 | +0.23(+1.20%) |
May 03, 2024 | 19.64 | 19.74 | 19.31 | 19.52 | 221,071 | -0.01(-0.05%) |
May 02, 2024 | 19.50 | 19.75 | 19.33 | 19.52 | 160,548 | -0.04(-0.20%) |