Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 20.46 | 20.97 | 19.97 | 20.76 | 268,717 | +0.31(+1.52%) |
Jul 18, 2024 | 21.20 | 21.50 | 20.05 | 20.45 | 297,473 | -0.77(-3.63%) |
Jul 17, 2024 | 19.79 | 21.39 | 19.79 | 21.22 | 465,835 | +1.15(+5.73%) |
Jul 16, 2024 | 19.40 | 20.25 | 19.25 | 20.07 | 521,145 | +0.97(+5.08%) |
Jul 15, 2024 | 18.63 | 19.27 | 18.49 | 19.10 | 271,585 | +0.66(+3.58%) |
Jul 12, 2024 | 18.53 | 18.69 | 18.00 | 18.44 | 388,981 | +0.09(+0.49%) |
Jul 11, 2024 | 17.41 | 18.65 | 17.23 | 18.35 | 451,761 | +1.38(+8.13%) |
Jul 10, 2024 | 17.52 | 17.52 | 16.82 | 16.97 | 121,899 | -0.37(-2.13%) |
Jul 09, 2024 | 16.88 | 17.48 | 16.59 | 17.34 | 371,396 | +0.44(+2.60%) |
Jul 08, 2024 | 16.92 | 17.14 | 16.84 | 16.90 | 170,989 | +0.05(+0.30%) |
Jul 05, 2024 | 16.87 | 16.98 | 16.45 | 16.85 | 192,582 | -0.03(-0.18%) |
Jul 03, 2024 | 16.62 | 16.92 | 16.37 | 16.88 | 105,220 | +0.35(+2.12%) |
Jul 02, 2024 | 17.19 | 17.19 | 16.44 | 16.53 | 154,744 | -0.76(-4.40%) |
Jul 01, 2024 | 16.93 | 17.40 | 16.77 | 17.29 | 251,275 | +0.41(+2.43%) |
Jun 28, 2024 | 16.89 | 17.30 | 16.75 | 16.88 | 1,294,177 | +0.07(+0.42%) |
Jun 27, 2024 | 15.59 | 16.87 | 15.48 | 16.81 | 278,732 | +1.22(+7.83%) |
Jun 26, 2024 | 15.45 | 15.77 | 15.45 | 15.59 | 268,980 | +0.03(+0.19%) |
Jun 25, 2024 | 15.57 | 15.74 | 15.32 | 15.56 | 229,369 | -0.09(-0.58%) |
Jun 24, 2024 | 15.88 | 16.16 | 15.56 | 15.65 | 275,593 | -0.14(-0.89%) |
Jun 21, 2024 | 15.41 | 15.84 | 15.29 | 15.79 | 962,480 | +0.32(+2.07%) |
Jun 20, 2024 | 15.50 | 15.90 | 15.25 | 15.47 | 348,582 | +0.27(+1.78%) |
Jun 18, 2024 | 15.55 | 15.81 | 15.11 | 15.20 | 325,718 | -0.38(-2.44%) |
Jun 17, 2024 | 15.63 | 15.64 | 15.05 | 15.58 | 498,382 | -0.07(-0.45%) |
Jun 14, 2024 | 17.03 | 17.25 | 15.48 | 15.65 | 896,620 | -2.85(-15.41%) |
Jun 13, 2024 | 19.46 | 19.46 | 18.43 | 18.50 | 336,663 | -1.00(-5.13%) |
Jun 12, 2024 | 19.66 | 20.10 | 19.21 | 19.50 | 188,637 | +0.40(+2.09%) |
Jun 11, 2024 | 19.03 | 19.19 | 18.80 | 19.10 | 158,954 | -0.19(-0.98%) |
Jun 10, 2024 | 19.30 | 19.45 | 18.94 | 19.29 | 223,723 | -0.29(-1.48%) |
Jun 07, 2024 | 20.52 | 20.55 | 19.55 | 19.58 | 271,998 | -1.40(-6.67%) |
Jun 06, 2024 | 20.68 | 21.05 | 20.62 | 20.98 | 145,450 | +0.04(+0.19%) |
Jun 05, 2024 | 20.70 | 20.95 | 20.33 | 20.94 | 292,988 | +0.29(+1.40%) |
Jun 04, 2024 | 20.85 | 21.33 | 20.38 | 20.65 | 341,107 | -0.21(-1.01%) |
Jun 03, 2024 | 20.35 | 21.00 | 20.27 | 20.86 | 301,974 | +0.73(+3.63%) |
May 31, 2024 | 20.57 | 20.60 | 19.83 | 20.13 | 269,281 | -0.41(-2.00%) |
May 30, 2024 | 20.61 | 20.93 | 20.21 | 20.54 | 199,357 | +0.14(+0.69%) |
May 29, 2024 | 20.56 | 20.96 | 20.28 | 20.40 | 226,885 | -0.47(-2.25%) |
May 28, 2024 | 21.09 | 21.45 | 20.41 | 20.87 | 213,893 | -0.03(-0.14%) |
May 24, 2024 | 20.90 | 21.11 | 20.41 | 20.90 | 117,535 | +0.08(+0.38%) |
May 23, 2024 | 21.51 | 21.51 | 20.30 | 20.82 | 211,388 | -0.44(-2.07%) |
May 22, 2024 | 21.26 | 21.92 | 21.10 | 21.26 | 232,683 | -0.15(-0.70%) |
May 21, 2024 | 21.73 | 21.89 | 21.20 | 21.41 | 200,385 | -0.53(-2.42%) |
May 20, 2024 | 22.02 | 22.48 | 21.82 | 21.94 | 192,193 | -0.31(-1.39%) |
May 17, 2024 | 22.23 | 22.52 | 21.93 | 22.25 | 303,163 | +0.03(+0.14%) |
May 16, 2024 | 22.33 | 22.76 | 22.06 | 22.22 | 201,977 | -0.17(-0.76%) |
May 15, 2024 | 22.46 | 22.50 | 21.81 | 22.39 | 166,214 | +0.54(+2.47%) |
May 14, 2024 | 22.01 | 22.32 | 21.82 | 21.85 | 152,338 | -0.16(-0.73%) |
May 13, 2024 | 21.80 | 22.59 | 21.80 | 22.01 | 286,061 | +0.40(+1.85%) |
May 10, 2024 | 21.61 | 21.72 | 21.20 | 21.61 | 183,465 | +0.09(+0.42%) |
May 09, 2024 | 21.11 | 21.63 | 20.80 | 21.52 | 422,377 | +0.37(+1.75%) |
May 08, 2024 | 22.93 | 22.93 | 21.12 | 21.15 | 574,395 | -1.39(-6.17%) |
May 07, 2024 | 22.34 | 25.02 | 22.02 | 22.54 | 1,230,293 | +2.03(+9.90%) |
May 06, 2024 | 19.65 | 20.80 | 19.39 | 20.51 | 394,342 | +1.25(+6.49%) |
May 03, 2024 | 20.03 | 20.18 | 19.13 | 19.26 | 226,916 | -0.42(-2.13%) |
May 02, 2024 | 18.94 | 19.72 | 18.69 | 19.68 | 218,432 | +0.93(+4.96%) |