Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.08 | 19.33 | 18.69 | 19.24 | 45,652 | +0.11(+0.58%) |
Jul 15, 2024 | 19.19 | 19.34 | 18.97 | 19.13 | 59,410 | +0.07(+0.37%) |
Jul 12, 2024 | 18.99 | 19.25 | 18.94 | 19.06 | 48,785 | +0.24(+1.28%) |
Jul 11, 2024 | 18.87 | 19.18 | 18.77 | 18.82 | 66,298 | -0.05(-0.26%) |
Jul 10, 2024 | 18.72 | 18.92 | 18.65 | 18.87 | 28,285 | +0.17(+0.91%) |
Jul 09, 2024 | 18.40 | 18.75 | 18.39 | 18.70 | 90,190 | -0.05(-0.29%) |
Jul 08, 2024 | 18.93 | 19.01 | 18.63 | 18.75 | 65,881 | -0.27(-1.40%) |
Jul 05, 2024 | 18.78 | 19.02 | 18.78 | 19.02 | 141,709 | +0.23(+1.22%) |
Jul 03, 2024 | 18.76 | 18.82 | 18.60 | 18.79 | 156,227 | +0.22(+1.18%) |
Jul 02, 2024 | 18.40 | 18.65 | 18.32 | 18.57 | 461,488 | -0.23(-1.22%) |
Jul 01, 2024 | 18.48 | 18.94 | 18.47 | 18.80 | 85,465 | +0.27(+1.48%) |
Jun 28, 2024 | 18.59 | 18.66 | 18.36 | 18.53 | 82,364 | -0.22(-1.20%) |
Jun 27, 2024 | 18.56 | 18.85 | 18.44 | 18.75 | 26,584 | +0.18(+1.00%) |
Jun 26, 2024 | 18.57 | 18.77 | 18.54 | 18.57 | 74,522 | -0.04(-0.24%) |
Jun 25, 2024 | 18.71 | 19.02 | 18.58 | 18.61 | 102,049 | -0.15(-0.80%) |
Jun 24, 2024 | 18.98 | 19.08 | 18.73 | 18.76 | 111,224 | +0.26(+1.41%) |
Jun 21, 2024 | 18.54 | 18.73 | 18.49 | 18.50 | 49,725 | -0.39(-2.06%) |
Jun 20, 2024 | 18.90 | 19.07 | 18.73 | 18.89 | 38,500 | +0.31(+1.67%) |
Jun 18, 2024 | 18.43 | 18.74 | 18.43 | 18.58 | 104,924 | -0.01(-0.05%) |
Jun 17, 2024 | 18.48 | 18.65 | 18.33 | 18.59 | 102,237 | -0.15(-0.80%) |
Jun 14, 2024 | 18.35 | 18.77 | 18.35 | 18.74 | 52,933 | -0.23(-1.21%) |
Jun 13, 2024 | 18.99 | 19.06 | 18.86 | 18.97 | 55,487 | -0.20(-1.04%) |
Jun 12, 2024 | 19.33 | 19.40 | 19.14 | 19.17 | 44,528 | +0.49(+2.62%) |
Jun 11, 2024 | 18.75 | 18.79 | 18.59 | 18.68 | 184,536 | -0.97(-4.94%) |
Jun 10, 2024 | 19.33 | 19.65 | 19.30 | 19.65 | 39,363 | +0.40(+2.08%) |
Jun 07, 2024 | 19.32 | 19.44 | 19.22 | 19.25 | 287,585 | -0.22(-1.13%) |
Jun 06, 2024 | 19.24 | 19.47 | 19.20 | 19.47 | 18,891 | +0.19(+0.99%) |
Jun 05, 2024 | 19.25 | 19.28 | 19.08 | 19.28 | 34,807 | +0.13(+0.68%) |
Jun 04, 2024 | 19.35 | 19.35 | 19.02 | 19.15 | 119,944 | -1.00(-4.96%) |
Jun 03, 2024 | 20.24 | 20.42 | 20.07 | 20.15 | 41,273 | +0.06(+0.29%) |
May 31, 2024 | 20.08 | 20.11 | 20.02 | 20.09 | 22,047 | -0.07(-0.33%) |
May 30, 2024 | 20.24 | 20.24 | 20.10 | 20.16 | 38,920 | +0.34(+1.72%) |
May 29, 2024 | 19.68 | 20.06 | 19.68 | 19.82 | 76,725 | -0.24(-1.20%) |
May 28, 2024 | 19.98 | 20.12 | 19.87 | 20.06 | 31,060 | -0.07(-0.35%) |
May 24, 2024 | 19.95 | 20.30 | 19.95 | 20.13 | 36,446 | +0.24(+1.21%) |
May 23, 2024 | 20.14 | 20.14 | 19.77 | 19.89 | 48,376 | -0.11(-0.55%) |
May 22, 2024 | 20.02 | 20.06 | 19.87 | 20.00 | 51,755 | -0.12(-0.60%) |
May 21, 2024 | 19.91 | 20.12 | 19.91 | 20.12 | 91,443 | -0.12(-0.59%) |
May 20, 2024 | 20.09 | 20.24 | 20.09 | 20.24 | 16,318 | +0.02(+0.10%) |
May 17, 2024 | 20.24 | 20.36 | 20.06 | 20.22 | 46,518 | -0.06(-0.30%) |
May 16, 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 715,577 | +0.36(+1.81%) |
May 15, 2024 | 19.77 | 20.00 | 19.77 | 19.92 | 88,161 | +0.01(+0.05%) |
May 14, 2024 | 19.95 | 20.00 | 19.55 | 19.91 | 356,023 | +0.08(+0.40%) |
May 13, 2024 | 19.80 | 19.96 | 19.62 | 19.83 | 70,181 | +0.18(+0.92%) |
May 10, 2024 | 19.31 | 19.75 | 19.31 | 19.65 | 17,077 | +0.45(+2.34%) |
May 09, 2024 | 19.28 | 19.28 | 18.97 | 19.20 | 1,266,884 | +0.11(+0.60%) |
May 08, 2024 | 18.77 | 19.11 | 18.74 | 19.09 | 261,953 | +0.23(+1.25%) |
May 07, 2024 | 19.00 | 19.00 | 18.79 | 18.85 | 11,894 | -0.23(-1.23%) |
May 06, 2024 | 19.38 | 19.51 | 19.07 | 19.09 | 15,368 | +0.12(+0.61%) |
May 03, 2024 | 18.93 | 19.16 | 18.83 | 18.97 | 13,687 | -0.26(-1.35%) |
May 02, 2024 | 18.38 | 19.24 | 18.32 | 19.23 | 26,031 | +1.83(+10.52%) |