Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 20.20 | 20.34 | 19.66 | 19.66 | 8,401 | -0.74(-3.63%) |
Jul 23, 2024 | 19.98 | 20.40 | 19.91 | 20.40 | 3,473 | +0.42(+2.13%) |
Jul 22, 2024 | 19.74 | 20.09 | 19.74 | 19.98 | 8,088 | +0.12(+0.58%) |
Jul 19, 2024 | 19.84 | 19.99 | 19.82 | 19.86 | 15,715 | -0.02(-0.10%) |
Jul 18, 2024 | 20.20 | 20.22 | 19.86 | 19.88 | 7,600 | -0.56(-2.74%) |
Jul 17, 2024 | 20.70 | 20.99 | 19.93 | 20.44 | 21,271 | -0.22(-1.06%) |
Jul 16, 2024 | 20.10 | 20.99 | 19.92 | 20.66 | 27,303 | +0.56(+2.79%) |
Jul 15, 2024 | 20.20 | 20.40 | 19.70 | 20.10 | 12,079 | +0.05(+0.25%) |
Jul 12, 2024 | 19.96 | 20.69 | 19.96 | 20.05 | 24,904 | +0.16(+0.80%) |
Jul 11, 2024 | 19.70 | 19.99 | 19.64 | 19.89 | 16,380 | +0.45(+2.31%) |
Jul 10, 2024 | 19.17 | 20.05 | 19.12 | 19.44 | 23,608 | +0.39(+2.05%) |
Jul 09, 2024 | 18.75 | 19.14 | 18.75 | 19.05 | 8,287 | +0.25(+1.33%) |
Jul 08, 2024 | 18.22 | 19.04 | 17.88 | 18.80 | 32,532 | +0.58(+3.18%) |
Jul 05, 2024 | 18.00 | 18.86 | 17.87 | 18.22 | 27,925 | -0.58(-3.09%) |
Jul 03, 2024 | 18.95 | 19.00 | 18.70 | 18.80 | 15,708 | +0.04(+0.21%) |
Jul 02, 2024 | 18.66 | 18.98 | 18.65 | 18.76 | 14,252 | -0.02(-0.11%) |
Jul 01, 2024 | 19.00 | 19.00 | 18.66 | 18.78 | 1,988 | -0.07(-0.37%) |
Jun 28, 2024 | 18.88 | 19.00 | 18.78 | 18.85 | 13,584 | +0.51(+2.78%) |
Jun 27, 2024 | 18.23 | 18.51 | 18.08 | 18.34 | 11,891 | +0.22(+1.21%) |
Jun 26, 2024 | 17.02 | 18.24 | 17.02 | 18.12 | 18,071 | +1.16(+6.84%) |
Jun 25, 2024 | 17.25 | 17.25 | 16.85 | 16.96 | 13,922 | -0.39(-2.25%) |
Jun 24, 2024 | 17.41 | 17.86 | 17.34 | 17.35 | 17,179 | -0.14(-0.80%) |
Jun 21, 2024 | 18.02 | 18.27 | 17.35 | 17.49 | 58,095 | -0.85(-4.63%) |
Jun 20, 2024 | 19.53 | 19.54 | 18.25 | 18.34 | 25,910 | -1.34(-6.81%) |
Jun 18, 2024 | 19.63 | 19.68 | 19.48 | 19.68 | 9,538 | +0.24(+1.23%) |
Jun 17, 2024 | 19.29 | 19.72 | 19.15 | 19.44 | 4,324 | +0.15(+0.76%) |
Jun 14, 2024 | 18.79 | 19.37 | 18.78 | 19.29 | 17,664 | +0.28(+1.49%) |
Jun 13, 2024 | 19.28 | 19.44 | 18.93 | 19.01 | 12,928 | -0.10(-0.52%) |
Jun 12, 2024 | 18.74 | 19.50 | 18.74 | 19.11 | 15,109 | +0.55(+2.96%) |
Jun 11, 2024 | 18.45 | 18.62 | 18.30 | 18.56 | 3,175 | -0.18(-0.96%) |
Jun 10, 2024 | 18.62 | 19.05 | 18.62 | 18.74 | 20,466 | +0.12(+0.64%) |
Jun 07, 2024 | 18.48 | 18.82 | 18.42 | 18.62 | 4,266 | +0.03(+0.16%) |
Jun 06, 2024 | 18.50 | 18.68 | 18.49 | 18.59 | 11,747 | -0.04(-0.21%) |
Jun 05, 2024 | 18.48 | 18.76 | 18.28 | 18.63 | 10,868 | +0.30(+1.64%) |
Jun 04, 2024 | 18.10 | 18.33 | 18.01 | 18.33 | 10,281 | +0.05(+0.27%) |
Jun 03, 2024 | 18.27 | 18.28 | 18.04 | 18.28 | 3,800 | +0.20(+1.11%) |
May 31, 2024 | 18.14 | 18.16 | 17.80 | 18.08 | 6,527 | +0.02(+0.13%) |
May 30, 2024 | 18.13 | 18.20 | 17.95 | 18.06 | 3,706 | +0.02(+0.11%) |
May 29, 2024 | 18.19 | 18.19 | 18.01 | 18.04 | 3,359 | -0.25(-1.36%) |
May 28, 2024 | 18.67 | 18.93 | 18.20 | 18.29 | 4,786 | -0.54(-2.86%) |
May 24, 2024 | 18.66 | 18.93 | 18.66 | 18.82 | 3,095 | +0.23(+1.23%) |
May 23, 2024 | 18.96 | 18.96 | 18.48 | 18.60 | 5,421 | -0.22(-1.17%) |
May 22, 2024 | 19.54 | 19.54 | 18.64 | 18.81 | 7,342 | -0.63(-3.23%) |
May 21, 2024 | 19.92 | 19.92 | 19.35 | 19.44 | 27,886 | -0.49(-2.45%) |
May 20, 2024 | 19.79 | 19.93 | 18.49 | 19.93 | 2,312 | +0.28(+1.42%) |
May 17, 2024 | 19.71 | 19.95 | 19.33 | 19.65 | 8,620 | -0.09(-0.45%) |
May 16, 2024 | 19.78 | 19.78 | 19.01 | 19.74 | 5,935 | +0.03(+0.15%) |
May 15, 2024 | 19.53 | 19.74 | 19.30 | 19.71 | 3,125 | +0.37(+1.91%) |
May 14, 2024 | 19.44 | 19.55 | 19.26 | 19.34 | 2,721 | -0.09(-0.46%) |
May 13, 2024 | 19.75 | 19.75 | 19.37 | 19.43 | 1,966 | -0.12(-0.61%) |
May 10, 2024 | 19.43 | 19.68 | 19.19 | 19.55 | 4,283 | -0.02(-0.10%) |
May 09, 2024 | 19.05 | 19.62 | 19.05 | 19.57 | 2,026 | +0.52(+2.72%) |
May 08, 2024 | 18.81 | 19.18 | 18.81 | 19.05 | 6,650 | +0.24(+1.30%) |
May 07, 2024 | 18.94 | 19.00 | 18.81 | 18.81 | 3,514 | -0.12(-0.66%) |
May 06, 2024 | 18.42 | 19.29 | 18.42 | 18.93 | 20,648 | +0.11(+0.58%) |
May 03, 2024 | 19.13 | 19.13 | 18.45 | 18.82 | 22,314 | -0.04(-0.21%) |
May 02, 2024 | 18.88 | 19.05 | 18.68 | 18.86 | 18,984 | +0.22(+1.18%) |