Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.74 | 21.75 | 21.04 | 21.75 | 1,159 | +0.74(+3.52%) |
Jul 18, 2024 | 21.72 | 21.90 | 21.01 | 21.01 | 3,486 | -0.09(-0.43%) |
Jul 17, 2024 | 20.67 | 21.11 | 20.62 | 21.10 | 1,152 | -0.50(-2.31%) |
Jul 16, 2024 | 20.43 | 21.60 | 20.43 | 21.60 | 1,201 | +0.71(+3.40%) |
Jul 15, 2024 | 21.57 | 21.84 | 20.89 | 20.89 | 2,110 | -0.07(-0.33%) |
Jul 12, 2024 | 20.25 | 21.62 | 20.25 | 20.96 | 1,823 | -0.06(-0.29%) |
Jul 11, 2024 | 20.13 | 21.38 | 20.13 | 21.02 | 1,228 | +0.06(+0.29%) |
Jul 10, 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 1,645 | -0.18(-0.85%) |
Jul 09, 2024 | 20.91 | 21.59 | 20.86 | 21.14 | 2,685 | -0.55(-2.54%) |
Jul 08, 2024 | 20.58 | 21.69 | 20.58 | 21.69 | 5,038 | +0.55(+2.60%) |
Jul 05, 2024 | 21.28 | 21.28 | 21.14 | 21.14 | 1,563 | +0.24(+1.15%) |
Jul 03, 2024 | 20.80 | 20.90 | 20.78 | 20.90 | 1,960 | +0.00(+0.00%) |
Jul 02, 2024 | 20.70 | 20.90 | 19.91 | 20.90 | 15,961 | +0.66(+3.26%) |
Jul 01, 2024 | 19.58 | 20.90 | 19.58 | 20.24 | 1,986 | +0.44(+2.22%) |
Jun 28, 2024 | 19.50 | 20.60 | 19.00 | 19.80 | 6,275 | -0.15(-0.77%) |
Jun 27, 2024 | 19.91 | 20.02 | 18.70 | 19.95 | 6,127 | +0.32(+1.65%) |
Jun 26, 2024 | 19.61 | 20.19 | 19.61 | 19.63 | 5,262 | -0.21(-1.06%) |
Jun 25, 2024 | 19.46 | 19.99 | 19.25 | 19.84 | 22,381 | +0.06(+0.30%) |
Jun 24, 2024 | 19.02 | 19.78 | 19.02 | 19.78 | 6,285 | +0.63(+3.27%) |
Jun 21, 2024 | 19.18 | 19.25 | 19.01 | 19.15 | 7,674 | -0.25(-1.27%) |
Jun 20, 2024 | 18.93 | 19.40 | 18.65 | 19.40 | 4,707 | -0.02(-0.10%) |
Jun 18, 2024 | 19.30 | 19.42 | 19.20 | 19.42 | 8,919 | -0.31(-1.55%) |
Jun 17, 2024 | 19.30 | 20.10 | 18.95 | 19.73 | 5,116 | +0.06(+0.32%) |
Jun 14, 2024 | 19.80 | 20.06 | 19.52 | 19.66 | 2,490 | -0.18(-0.90%) |
Jun 13, 2024 | 19.96 | 20.45 | 19.47 | 19.84 | 10,576 | -1.16(-5.51%) |
Jun 12, 2024 | 21.00 | 21.00 | 20.22 | 21.00 | 6,718 | +0.55(+2.66%) |
Jun 11, 2024 | 20.45 | 20.69 | 20.22 | 20.45 | 2,953 | -0.78(-3.65%) |
Jun 10, 2024 | 20.93 | 21.68 | 20.47 | 21.23 | 3,887 | +0.43(+2.07%) |
Jun 07, 2024 | 21.05 | 21.40 | 20.80 | 20.80 | 2,076 | -0.38(-1.78%) |
Jun 06, 2024 | 20.97 | 21.38 | 20.47 | 21.18 | 2,269 | -0.07(-0.35%) |
Jun 05, 2024 | 21.39 | 21.39 | 20.82 | 21.25 | 5,480 | -0.59(-2.70%) |
Jun 04, 2024 | 21.18 | 21.88 | 20.55 | 21.84 | 9,113 | +0.18(+0.83%) |
Jun 03, 2024 | 21.22 | 21.66 | 21.11 | 21.66 | 8,001 | +0.41(+1.93%) |
May 31, 2024 | 21.22 | 21.25 | 20.50 | 21.25 | 6,810 | +0.07(+0.35%) |
May 30, 2024 | 21.56 | 21.56 | 20.49 | 21.18 | 9,872 | -0.84(-3.79%) |
May 29, 2024 | 22.01 | 22.01 | 20.62 | 22.01 | 10,945 | +0.88(+4.16%) |
May 28, 2024 | 21.00 | 22.33 | 21.00 | 21.13 | 4,118 | -0.20(-0.94%) |
May 24, 2024 | 20.80 | 21.34 | 20.80 | 21.33 | 1,247 | +0.33(+1.57%) |
May 23, 2024 | 21.23 | 21.76 | 20.76 | 21.00 | 10,459 | -0.48(-2.23%) |
May 22, 2024 | 21.29 | 21.50 | 21.23 | 21.48 | 3,106 | -0.49(-2.23%) |
May 21, 2024 | 22.01 | 22.54 | 21.97 | 21.97 | 3,166 | +0.18(+0.83%) |
May 20, 2024 | 21.85 | 22.68 | 21.79 | 21.79 | 7,393 | -0.29(-1.29%) |
May 17, 2024 | 21.47 | 22.07 | 21.47 | 22.07 | 851 | -0.10(-0.45%) |
May 16, 2024 | 22.00 | 22.90 | 21.37 | 22.18 | 9,488 | -0.43(-1.92%) |
May 15, 2024 | 22.40 | 22.61 | 21.57 | 22.61 | 253,889 | +0.50(+2.24%) |
May 14, 2024 | 22.00 | 22.38 | 21.65 | 22.11 | 43,963 | +0.49(+2.29%) |
May 13, 2024 | 21.60 | 21.63 | 21.60 | 21.62 | 1,092 | +0.02(+0.09%) |
May 10, 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 2,488 | -0.03(-0.14%) |
May 08, 2024 | 21.63 | 56 | -0.96(-4.25%) | |||
May 07, 2024 | 23.09 | 23.09 | 22.59 | 22.59 | 1,334 | -1.16(-4.88%) |
May 06, 2024 | 23.45 | 24.03 | 23.45 | 23.75 | 2,371 | +0.59(+2.54%) |
May 03, 2024 | 23.13 | 23.25 | 23.13 | 23.16 | 3,052 | +0.03(+0.12%) |
May 02, 2024 | 23.29 | 23.32 | 23.00 | 23.14 | 9,198 | +0.08(+0.33%) |