Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.22 | 21.25 | 19.96 | 19.96 | 21,162 | -0.21(-1.04%) |
Jul 18, 2024 | 20.50 | 20.62 | 20.00 | 20.17 | 11,998 | +0.31(+1.56%) |
Jul 17, 2024 | 19.85 | 20.21 | 19.85 | 19.86 | 12,063 | -0.08(-0.40%) |
Jul 16, 2024 | 20.33 | 21.06 | 19.70 | 19.94 | 39,417 | +0.21(+1.06%) |
Jul 15, 2024 | 20.38 | 20.38 | 19.50 | 19.73 | 9,406 | -0.27(-1.35%) |
Jul 12, 2024 | 20.00 | 20.39 | 19.49 | 20.00 | 16,110 | +0.02(+0.10%) |
Jul 11, 2024 | 18.36 | 19.98 | 17.52 | 19.98 | 25,281 | +2.07(+11.56%) |
Jul 10, 2024 | 17.40 | 18.37 | 17.20 | 17.91 | 15,234 | +0.13(+0.73%) |
Jul 09, 2024 | 17.40 | 18.26 | 17.24 | 17.78 | 13,938 | -0.11(-0.61%) |
Jul 08, 2024 | 17.50 | 17.89 | 16.51 | 17.89 | 14,799 | +0.31(+1.76%) |
Jul 05, 2024 | 18.20 | 18.25 | 17.11 | 17.58 | 22,756 | -1.47(-7.72%) |
Jul 03, 2024 | 18.75 | 19.37 | 18.75 | 19.05 | 2,691 | +0.39(+2.09%) |
Jul 02, 2024 | 17.60 | 19.10 | 17.41 | 18.66 | 11,461 | +0.92(+5.19%) |
Jul 01, 2024 | 18.60 | 18.60 | 17.70 | 17.74 | 35,573 | -1.18(-6.24%) |
Jun 28, 2024 | 17.49 | 20.00 | 16.00 | 18.92 | 112,787 | +1.39(+7.93%) |
Jun 27, 2024 | 17.35 | 17.53 | 17.01 | 17.53 | 10,375 | +0.28(+1.62%) |
Jun 26, 2024 | 17.89 | 18.06 | 17.02 | 17.25 | 23,598 | -0.87(-4.80%) |
Jun 25, 2024 | 17.67 | 18.12 | 17.16 | 18.12 | 10,591 | +0.45(+2.55%) |
Jun 24, 2024 | 18.08 | 18.08 | 17.51 | 17.67 | 8,527 | -0.50(-2.75%) |
Jun 21, 2024 | 18.20 | 18.97 | 18.17 | 18.17 | 21,976 | -0.13(-0.71%) |
Jun 20, 2024 | 18.49 | 18.91 | 17.75 | 18.30 | 6,336 | +0.70(+3.98%) |
Jun 18, 2024 | 18.46 | 18.46 | 17.60 | 17.60 | 12,775 | -0.60(-3.30%) |
Jun 17, 2024 | 18.05 | 18.20 | 17.56 | 18.20 | 13,746 | +0.46(+2.59%) |
Jun 14, 2024 | 18.64 | 18.77 | 17.71 | 17.74 | 29,237 | -1.30(-6.83%) |
Jun 13, 2024 | 19.36 | 19.36 | 19.04 | 19.04 | 3,809 | -0.69(-3.50%) |
Jun 12, 2024 | 19.95 | 20.10 | 19.44 | 19.73 | 6,159 | +0.20(+1.02%) |
Jun 11, 2024 | 18.61 | 19.53 | 18.61 | 19.53 | 5,800 | +0.93(+5.00%) |
Jun 10, 2024 | 18.95 | 19.38 | 18.46 | 18.60 | 7,371 | -0.01(-0.05%) |
Jun 07, 2024 | 18.67 | 20.49 | 18.58 | 18.61 | 11,952 | -0.12(-0.64%) |
Jun 06, 2024 | 19.25 | 19.85 | 18.73 | 18.73 | 15,515 | -1.15(-5.78%) |
Jun 05, 2024 | 19.75 | 20.10 | 19.53 | 19.88 | 8,226 | +0.43(+2.21%) |
Jun 04, 2024 | 19.75 | 19.75 | 19.21 | 19.45 | 8,263 | -0.71(-3.52%) |
Jun 03, 2024 | 20.91 | 20.91 | 20.16 | 20.16 | 8,671 | -0.79(-3.77%) |
May 31, 2024 | 21.29 | 21.29 | 20.63 | 20.95 | 7,111 | +0.07(+0.34%) |
May 30, 2024 | 20.34 | 21.07 | 19.86 | 20.88 | 11,732 | +1.03(+5.19%) |
May 29, 2024 | 20.61 | 21.25 | 19.85 | 19.85 | 13,267 | -1.06(-5.07%) |
May 28, 2024 | 21.57 | 21.59 | 20.88 | 20.91 | 71,532 | -1.03(-4.69%) |
May 24, 2024 | 20.89 | 21.94 | 20.89 | 21.94 | 14,028 | +1.14(+5.48%) |
May 23, 2024 | 21.56 | 21.90 | 20.80 | 20.80 | 10,095 | -0.88(-4.06%) |
May 22, 2024 | 21.57 | 22.00 | 21.46 | 21.68 | 5,756 | -0.36(-1.63%) |
May 21, 2024 | 21.02 | 22.04 | 21.02 | 22.04 | 8,156 | +0.51(+2.37%) |
May 20, 2024 | 20.21 | 21.53 | 19.76 | 21.53 | 69,790 | +1.25(+6.16%) |
May 17, 2024 | 20.44 | 21.17 | 20.16 | 20.28 | 11,698 | +0.03(+0.15%) |
May 16, 2024 | 21.77 | 21.77 | 20.25 | 20.25 | 10,946 | -0.13(-0.64%) |
May 15, 2024 | 20.18 | 21.00 | 20.18 | 20.38 | 8,801 | -0.16(-0.78%) |
May 14, 2024 | 21.40 | 21.40 | 20.36 | 20.54 | 8,002 | +0.19(+0.93%) |
May 13, 2024 | 22.24 | 22.24 | 20.35 | 20.35 | 9,097 | -0.47(-2.26%) |
May 10, 2024 | 21.87 | 21.87 | 20.82 | 20.82 | 7,128 | -1.58(-7.05%) |
May 09, 2024 | 21.00 | 22.40 | 21.00 | 22.40 | 9,218 | +0.89(+4.14%) |
May 08, 2024 | 22.06 | 22.48 | 21.51 | 21.51 | 4,219 | -0.88(-3.93%) |
May 07, 2024 | 23.16 | 23.75 | 22.01 | 22.39 | 25,345 | -0.45(-1.97%) |
May 06, 2024 | 22.60 | 23.16 | 22.55 | 22.84 | 6,637 | +0.04(+0.18%) |
May 03, 2024 | 23.69 | 23.69 | 21.87 | 22.80 | 6,331 | -0.44(-1.89%) |
May 02, 2024 | 21.66 | 23.30 | 21.59 | 23.24 | 7,968 | +1.57(+7.25%) |