Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 23.86 | 24.02 | 23.42 | 23.73 | 574,314 | -0.31(-1.29%) |
Jul 17, 2024 | 23.85 | 24.35 | 23.67 | 24.04 | 724,716 | +0.27(+1.14%) |
Jul 16, 2024 | 22.84 | 23.99 | 22.62 | 23.77 | 693,900 | +0.78(+3.39%) |
Jul 15, 2024 | 21.82 | 23.06 | 21.64 | 22.99 | 464,008 | +1.21(+5.56%) |
Jul 12, 2024 | 21.74 | 21.82 | 21.33 | 21.78 | 294,795 | +0.33(+1.54%) |
Jul 11, 2024 | 21.17 | 21.77 | 20.99 | 21.45 | 427,225 | +0.56(+2.68%) |
Jul 10, 2024 | 20.62 | 21.12 | 20.56 | 20.89 | 299,683 | +0.27(+1.31%) |
Jul 09, 2024 | 20.45 | 20.74 | 20.27 | 20.62 | 341,055 | -0.04(-0.19%) |
Jul 08, 2024 | 20.27 | 20.69 | 20.27 | 20.66 | 347,926 | +0.39(+1.92%) |
Jul 05, 2024 | 20.36 | 20.50 | 20.03 | 20.27 | 432,176 | -0.21(-1.03%) |
Jul 03, 2024 | 20.13 | 20.57 | 20.06 | 20.48 | 147,847 | +0.43(+2.14%) |
Jul 02, 2024 | 20.22 | 20.36 | 19.99 | 20.05 | 290,031 | +0.07(+0.35%) |
Jul 01, 2024 | 20.28 | 20.43 | 19.84 | 19.98 | 333,430 | -0.31(-1.53%) |
Jun 28, 2024 | 20.01 | 20.39 | 19.98 | 20.29 | 2,054,658 | +0.52(+2.63%) |
Jun 27, 2024 | 19.46 | 19.78 | 19.30 | 19.77 | 324,542 | +0.37(+1.91%) |
Jun 26, 2024 | 19.35 | 19.43 | 19.05 | 19.40 | 185,515 | -0.02(-0.10%) |
Jun 25, 2024 | 19.19 | 19.44 | 19.02 | 19.42 | 316,770 | +0.07(+0.36%) |
Jun 24, 2024 | 18.62 | 19.44 | 18.62 | 19.35 | 266,962 | +0.79(+4.26%) |
Jun 21, 2024 | 18.36 | 18.62 | 18.19 | 18.56 | 1,002,816 | +0.25(+1.37%) |
Jun 20, 2024 | 18.28 | 18.37 | 18.11 | 18.31 | 347,472 | +0.06(+0.33%) |
Jun 18, 2024 | 18.36 | 18.80 | 18.22 | 18.25 | 353,201 | -0.03(-0.16%) |
Jun 17, 2024 | 17.86 | 18.36 | 17.54 | 18.28 | 608,941 | +0.37(+2.07%) |
Jun 14, 2024 | 18.12 | 18.12 | 17.73 | 17.91 | 410,863 | -0.29(-1.59%) |
Jun 13, 2024 | 18.43 | 18.51 | 18.17 | 18.20 | 265,279 | -0.35(-1.89%) |
Jun 12, 2024 | 18.76 | 18.80 | 18.28 | 18.55 | 449,457 | +0.18(+0.98%) |
Jun 11, 2024 | 18.09 | 18.41 | 17.95 | 18.37 | 349,678 | +0.07(+0.38%) |
Jun 10, 2024 | 18.29 | 18.42 | 18.12 | 18.30 | 334,009 | +0.05(+0.27%) |
Jun 07, 2024 | 17.95 | 18.33 | 17.90 | 18.25 | 522,173 | +0.13(+0.72%) |
Jun 06, 2024 | 17.81 | 18.39 | 17.81 | 18.12 | 752,152 | +0.25(+1.40%) |
Jun 05, 2024 | 17.91 | 18.22 | 17.85 | 17.87 | 385,970 | -0.03(-0.17%) |
Jun 04, 2024 | 17.65 | 18.02 | 17.48 | 17.90 | 532,960 | -0.01(-0.06%) |
Jun 03, 2024 | 18.60 | 18.69 | 17.78 | 17.91 | 472,687 | -0.83(-4.43%) |
May 31, 2024 | 18.33 | 18.97 | 18.33 | 18.74 | 680,668 | +0.41(+2.24%) |
May 30, 2024 | 18.17 | 18.50 | 17.98 | 18.33 | 254,564 | +0.20(+1.10%) |
May 29, 2024 | 18.34 | 18.34 | 18.09 | 18.13 | 303,203 | -0.41(-2.21%) |
May 28, 2024 | 18.14 | 18.72 | 18.14 | 18.54 | 256,081 | +0.62(+3.46%) |
May 24, 2024 | 18.23 | 18.34 | 17.91 | 17.92 | 278,050 | -0.21(-1.16%) |
May 23, 2024 | 18.53 | 18.54 | 18.07 | 18.13 | 303,684 | -0.29(-1.57%) |
May 22, 2024 | 18.72 | 18.72 | 18.22 | 18.42 | 368,165 | -0.41(-2.18%) |
May 21, 2024 | 18.23 | 18.88 | 18.21 | 18.83 | 341,476 | +0.50(+2.73%) |
May 20, 2024 | 18.10 | 18.42 | 17.98 | 18.33 | 376,512 | +0.29(+1.61%) |
May 17, 2024 | 18.00 | 18.12 | 17.85 | 18.04 | 274,447 | +0.14(+0.78%) |
May 16, 2024 | 18.08 | 18.29 | 17.89 | 17.90 | 380,774 | -0.26(-1.43%) |
May 15, 2024 | 18.17 | 18.27 | 17.68 | 18.16 | 318,037 | +0.01(+0.06%) |
May 14, 2024 | 17.60 | 18.17 | 17.53 | 18.15 | 600,281 | +0.77(+4.43%) |
May 13, 2024 | 17.28 | 17.40 | 16.99 | 17.38 | 367,290 | +0.38(+2.24%) |
May 10, 2024 | 17.14 | 17.18 | 16.84 | 17.00 | 421,327 | -0.09(-0.53%) |
May 09, 2024 | 16.55 | 17.12 | 16.48 | 17.09 | 326,416 | +0.65(+3.95%) |
May 08, 2024 | 15.95 | 16.46 | 15.86 | 16.44 | 296,294 | +0.36(+2.24%) |
May 07, 2024 | 16.11 | 16.36 | 16.06 | 16.08 | 223,870 | +0.02(+0.12%) |
May 06, 2024 | 16.18 | 16.49 | 16.02 | 16.06 | 263,468 | +0.14(+0.88%) |
May 03, 2024 | 15.87 | 16.16 | 15.76 | 15.92 | 210,604 | +0.23(+1.47%) |
May 02, 2024 | 15.99 | 16.22 | 15.66 | 15.69 | 317,692 | -0.01(-0.06%) |