Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 18.11 | 18.25 | 17.69 | 17.73 | 710,814 | -0.44(-2.42%) |
Jul 03, 2024 | 18.01 | 18.38 | 17.73 | 18.17 | 408,520 | +0.25(+1.40%) |
Jul 02, 2024 | 17.68 | 18.07 | 17.56 | 17.92 | 718,481 | +0.35(+1.99%) |
Jul 01, 2024 | 17.88 | 17.88 | 17.30 | 17.57 | 912,001 | -0.29(-1.62%) |
Jun 28, 2024 | 17.90 | 18.05 | 17.65 | 17.86 | 1,228,955 | +0.05(+0.28%) |
Jun 27, 2024 | 18.00 | 18.00 | 17.47 | 17.81 | 815,978 | -0.14(-0.78%) |
Jun 26, 2024 | 17.33 | 18.13 | 17.29 | 17.95 | 766,648 | +0.52(+2.98%) |
Jun 25, 2024 | 17.95 | 18.04 | 17.29 | 17.43 | 884,856 | -0.69(-3.81%) |
Jun 24, 2024 | 18.44 | 18.44 | 17.97 | 18.12 | 942,601 | +0.15(+0.83%) |
Jun 21, 2024 | 18.53 | 18.53 | 17.92 | 17.97 | 1,639,862 | -0.50(-2.71%) |
Jun 20, 2024 | 18.30 | 18.60 | 18.24 | 18.47 | 755,719 | -0.02(-0.11%) |
Jun 18, 2024 | 18.43 | 18.64 | 18.26 | 18.49 | 987,254 | +0.00(+0.00%) |
Jun 17, 2024 | 17.77 | 18.50 | 17.51 | 18.49 | 1,446,894 | +0.54(+3.01%) |
Jun 14, 2024 | 18.31 | 18.33 | 17.65 | 17.95 | 1,230,779 | -0.73(-3.91%) |
Jun 13, 2024 | 19.34 | 19.34 | 18.55 | 18.68 | 700,807 | -0.68(-3.49%) |
Jun 12, 2024 | 19.16 | 20.38 | 19.13 | 19.36 | 1,007,332 | +0.68(+3.62%) |
Jun 11, 2024 | 18.72 | 18.88 | 18.52 | 18.68 | 572,342 | -0.20(-1.05%) |
Jun 10, 2024 | 18.69 | 19.07 | 18.56 | 18.88 | 759,506 | -0.02(-0.11%) |
Jun 07, 2024 | 19.26 | 19.50 | 18.87 | 18.90 | 696,518 | -0.68(-3.45%) |
Jun 06, 2024 | 20.04 | 20.14 | 19.50 | 19.57 | 918,028 | -0.60(-2.96%) |
Jun 05, 2024 | 20.47 | 20.56 | 19.43 | 20.17 | 1,998,117 | -0.39(-1.88%) |
Jun 04, 2024 | 20.18 | 20.62 | 19.78 | 20.56 | 1,056,958 | -0.34(-1.62%) |
Jun 03, 2024 | 20.40 | 21.42 | 20.01 | 20.90 | 1,574,746 | +0.92(+4.63%) |
May 31, 2024 | 19.59 | 20.22 | 19.49 | 19.97 | 819,519 | +0.50(+2.55%) |
May 30, 2024 | 19.41 | 19.80 | 19.31 | 19.47 | 790,223 | +0.26(+1.34%) |
May 29, 2024 | 19.54 | 19.81 | 19.19 | 19.22 | 585,700 | -0.68(-3.40%) |
May 28, 2024 | 19.12 | 20.10 | 19.00 | 19.89 | 950,581 | +0.81(+4.27%) |
May 24, 2024 | 19.03 | 19.29 | 18.89 | 19.08 | 803,343 | +0.23(+1.21%) |
May 23, 2024 | 19.36 | 19.39 | 18.66 | 18.85 | 867,027 | -0.48(-2.47%) |
May 22, 2024 | 19.70 | 19.91 | 19.15 | 19.33 | 1,008,460 | -0.50(-2.51%) |
May 21, 2024 | 20.34 | 20.42 | 19.73 | 19.82 | 678,631 | -0.57(-2.78%) |
May 20, 2024 | 20.43 | 20.47 | 20.08 | 20.39 | 708,993 | +0.00(+0.00%) |
May 17, 2024 | 20.71 | 20.82 | 20.35 | 20.39 | 660,980 | -0.42(-2.01%) |
May 16, 2024 | 21.50 | 21.58 | 20.66 | 20.81 | 790,542 | -0.71(-3.28%) |
May 15, 2024 | 22.41 | 22.42 | 21.36 | 21.51 | 716,819 | -0.53(-2.39%) |
May 14, 2024 | 22.62 | 22.94 | 21.96 | 22.04 | 708,043 | +0.06(+0.27%) |
May 13, 2024 | 21.62 | 22.83 | 21.42 | 21.98 | 877,180 | +0.66(+3.08%) |
May 10, 2024 | 21.23 | 21.55 | 20.67 | 21.32 | 687,964 | +0.10(+0.47%) |
May 09, 2024 | 21.40 | 21.52 | 20.85 | 21.22 | 796,940 | -0.13(-0.61%) |
May 08, 2024 | 19.94 | 21.91 | 19.85 | 21.35 | 1,265,616 | +1.18(+5.86%) |
May 07, 2024 | 20.57 | 20.79 | 20.13 | 20.17 | 927,224 | -0.29(-1.41%) |
May 06, 2024 | 20.26 | 20.86 | 20.23 | 20.46 | 1,400,153 | +0.49(+2.44%) |
May 03, 2024 | 20.38 | 21.35 | 19.79 | 19.97 | 2,104,861 | -0.03(-0.15%) |
May 02, 2024 | 19.97 | 20.19 | 19.30 | 20.00 | 1,778,300 | +0.03(+0.15%) |