Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.20 | 17.49 | 17.14 | 17.36 | 57,845 | +0.47(+2.78%) |
Jul 25, 2024 | 17.27 | 17.27 | 16.55 | 16.89 | 123,221 | -0.34(-1.97%) |
Jul 24, 2024 | 17.63 | 17.72 | 17.18 | 17.23 | 82,637 | -0.76(-4.22%) |
Jul 23, 2024 | 18.02 | 18.15 | 17.98 | 17.99 | 49,048 | +0.05(+0.28%) |
Jul 22, 2024 | 17.90 | 18.03 | 17.87 | 17.94 | 62,954 | +0.29(+1.64%) |
Jul 19, 2024 | 17.64 | 17.84 | 17.60 | 17.65 | 145,441 | +0.05(+0.28%) |
Jul 18, 2024 | 17.49 | 17.71 | 17.23 | 17.60 | 118,800 | +0.49(+2.86%) |
Jul 17, 2024 | 17.77 | 17.77 | 17.04 | 17.11 | 221,489 | -0.99(-5.47%) |
Jul 16, 2024 | 18.43 | 18.53 | 18.00 | 18.10 | 138,122 | -0.26(-1.42%) |
Jul 15, 2024 | 18.43 | 18.59 | 18.28 | 18.36 | 141,715 | +0.01(+0.05%) |
Jul 12, 2024 | 18.43 | 18.64 | 18.28 | 18.35 | 180,381 | -0.53(-2.81%) |
Jul 11, 2024 | 19.69 | 19.69 | 18.70 | 18.88 | 179,154 | -0.77(-3.92%) |
Jul 10, 2024 | 19.52 | 19.72 | 19.41 | 19.65 | 95,381 | +0.18(+0.93%) |
Jul 09, 2024 | 19.48 | 19.67 | 19.40 | 19.47 | 114,151 | +0.06(+0.31%) |
Jul 08, 2024 | 19.75 | 19.75 | 19.30 | 19.41 | 127,068 | -0.29(-1.47%) |
Jul 05, 2024 | 19.10 | 19.70 | 19.05 | 19.70 | 135,109 | +0.01(+0.05%) |
Jul 03, 2024 | 19.62 | 19.71 | 19.56 | 19.69 | 112,821 | +0.06(+0.31%) |
Jul 02, 2024 | 19.38 | 19.66 | 19.25 | 19.63 | 57,190 | +0.17(+0.87%) |
Jul 01, 2024 | 19.60 | 19.60 | 19.00 | 19.46 | 146,818 | -0.13(-0.66%) |
Jun 28, 2024 | 19.80 | 19.80 | 19.59 | 19.59 | 109,861 | -0.15(-0.76%) |
Jun 27, 2024 | 19.69 | 19.75 | 19.66 | 19.74 | 74,882 | +0.09(+0.46%) |
Jun 26, 2024 | 19.54 | 19.65 | 19.45 | 19.65 | 43,097 | +0.09(+0.46%) |
Jun 25, 2024 | 19.28 | 19.56 | 19.14 | 19.56 | 127,243 | +0.35(+1.82%) |
Jun 24, 2024 | 19.16 | 19.39 | 19.08 | 19.21 | 62,846 | +0.18(+0.95%) |
Jun 21, 2024 | 19.31 | 19.31 | 18.95 | 19.03 | 74,397 | -0.30(-1.55%) |
Jun 20, 2024 | 19.30 | 19.33 | 19.12 | 19.33 | 63,628 | +0.15(+0.78%) |
Jun 18, 2024 | 19.40 | 19.40 | 19.08 | 19.18 | 114,781 | -0.11(-0.57%) |
Jun 17, 2024 | 19.27 | 19.50 | 19.06 | 19.29 | 80,125 | -0.01(-0.05%) |
Jun 14, 2024 | 19.16 | 19.33 | 19.05 | 19.30 | 70,335 | +0.04(+0.21%) |
Jun 13, 2024 | 19.30 | 19.35 | 19.16 | 19.26 | 70,260 | -0.06(-0.31%) |
Jun 12, 2024 | 19.31 | 19.39 | 19.21 | 19.32 | 139,196 | +0.08(+0.42%) |
Jun 11, 2024 | 18.99 | 19.25 | 18.99 | 19.24 | 84,575 | +0.19(+1.00%) |
Jun 10, 2024 | 18.80 | 19.09 | 18.78 | 19.05 | 114,735 | +0.25(+1.33%) |
Jun 07, 2024 | 18.90 | 18.97 | 18.64 | 18.80 | 110,882 | -0.13(-0.69%) |
Jun 06, 2024 | 18.91 | 19.00 | 18.82 | 18.93 | 120,378 | +0.02(+0.12%) |
Jun 05, 2024 | 18.95 | 19.09 | 18.91 | 18.91 | 194,087 | -0.05(-0.25%) |
Jun 04, 2024 | 18.88 | 18.96 | 18.77 | 18.96 | 83,594 | +0.14(+0.77%) |
Jun 03, 2024 | 18.78 | 18.83 | 18.64 | 18.81 | 101,234 | +0.13(+0.72%) |
May 31, 2024 | 18.64 | 18.72 | 18.23 | 18.68 | 110,520 | +0.01(+0.05%) |
May 30, 2024 | 18.86 | 18.88 | 18.65 | 18.67 | 92,099 | -0.34(-1.78%) |
May 29, 2024 | 19.08 | 19.10 | 18.96 | 19.00 | 50,985 | -0.12(-0.61%) |
May 28, 2024 | 19.10 | 19.12 | 18.96 | 19.12 | 139,061 | +0.09(+0.46%) |
May 24, 2024 | 18.61 | 19.08 | 18.58 | 19.03 | 77,791 | +0.52(+2.81%) |
May 23, 2024 | 18.76 | 18.80 | 18.38 | 18.51 | 66,921 | -0.05(-0.26%) |
May 22, 2024 | 18.62 | 18.79 | 18.56 | 18.56 | 95,874 | +0.09(+0.47%) |
May 21, 2024 | 18.61 | 18.67 | 18.38 | 18.47 | 97,218 | -0.18(-0.98%) |
May 20, 2024 | 18.79 | 18.79 | 18.57 | 18.66 | 193,254 | -0.15(-0.82%) |
May 17, 2024 | 18.77 | 18.81 | 18.52 | 18.81 | 68,238 | +0.05(+0.26%) |
May 16, 2024 | 18.98 | 18.98 | 18.72 | 18.76 | 106,159 | -0.23(-1.22%) |
May 15, 2024 | 18.78 | 18.99 | 18.65 | 18.99 | 92,781 | +0.36(+1.91%) |
May 14, 2024 | 18.47 | 18.64 | 18.17 | 18.64 | 80,158 | +0.18(+0.99%) |
May 13, 2024 | 18.73 | 18.73 | 18.33 | 18.45 | 96,536 | -0.25(-1.34%) |
May 10, 2024 | 18.76 | 18.76 | 18.67 | 18.71 | 90,151 | +0.01(+0.05%) |
May 09, 2024 | 18.69 | 18.72 | 18.62 | 18.70 | 89,848 | +0.06(+0.31%) |
May 08, 2024 | 18.47 | 18.70 | 18.47 | 18.64 | 119,755 | +0.02(+0.10%) |
May 07, 2024 | 18.61 | 18.67 | 18.49 | 18.62 | 84,751 | +0.02(+0.10%) |
May 06, 2024 | 18.46 | 18.60 | 18.32 | 18.60 | 131,647 | +0.33(+1.78%) |
May 03, 2024 | 18.18 | 18.28 | 18.05 | 18.27 | 185,721 | +0.31(+1.74%) |
May 02, 2024 | 17.95 | 18.03 | 17.71 | 17.96 | 98,584 | +0.00(+0.00%) |