Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.28 | 17.51 | 17.26 | 17.50 | 73,245 | +0.56(+3.31%) |
Jul 25, 2024 | 16.94 | 17.07 | 16.91 | 16.94 | 82,419 | -0.12(-0.70%) |
Jul 24, 2024 | 17.25 | 17.32 | 17.06 | 17.06 | 58,374 | -0.42(-2.40%) |
Jul 23, 2024 | 17.34 | 17.54 | 17.34 | 17.48 | 40,978 | -0.21(-1.19%) |
Jul 22, 2024 | 17.80 | 17.83 | 17.52 | 17.69 | 84,262 | +0.08(+0.45%) |
Jul 19, 2024 | 17.76 | 17.76 | 17.59 | 17.61 | 51,518 | -0.02(-0.11%) |
Jul 18, 2024 | 17.71 | 17.75 | 17.59 | 17.63 | 47,597 | -0.13(-0.73%) |
Jul 17, 2024 | 17.72 | 17.81 | 17.71 | 17.76 | 27,511 | -0.03(-0.17%) |
Jul 16, 2024 | 17.75 | 17.86 | 17.72 | 17.79 | 68,612 | +0.00(+0.00%) |
Jul 15, 2024 | 17.86 | 17.92 | 17.73 | 17.79 | 34,245 | -0.35(-1.93%) |
Jul 12, 2024 | 18.27 | 18.32 | 18.11 | 18.14 | 35,924 | +0.14(+0.78%) |
Jul 11, 2024 | 17.79 | 18.05 | 17.70 | 18.00 | 61,175 | +0.89(+5.20%) |
Jul 10, 2024 | 16.96 | 17.15 | 16.95 | 17.11 | 54,032 | +0.48(+2.89%) |
Jul 09, 2024 | 16.77 | 16.77 | 16.51 | 16.63 | 67,877 | -0.25(-1.48%) |
Jul 08, 2024 | 17.07 | 17.09 | 16.87 | 16.88 | 75,091 | -0.08(-0.47%) |
Jul 05, 2024 | 16.88 | 17.01 | 16.75 | 16.96 | 88,408 | +0.10(+0.59%) |
Jul 03, 2024 | 16.58 | 16.86 | 16.58 | 16.86 | 30,558 | +0.34(+2.06%) |
Jul 02, 2024 | 16.48 | 16.52 | 16.40 | 16.52 | 127,434 | +0.05(+0.30%) |
Jul 01, 2024 | 16.52 | 16.62 | 16.40 | 16.47 | 165,581 | +0.31(+1.92%) |
Jun 28, 2024 | 16.27 | 16.40 | 16.15 | 16.16 | 115,647 | -0.21(-1.28%) |
Jun 27, 2024 | 16.37 | 16.41 | 16.31 | 16.37 | 57,227 | -0.14(-0.88%) |
Jun 26, 2024 | 16.50 | 16.61 | 16.46 | 16.52 | 66,957 | -0.23(-1.40%) |
Jun 25, 2024 | 16.63 | 16.76 | 16.61 | 16.75 | 89,930 | -0.01(-0.06%) |
Jun 24, 2024 | 16.78 | 16.85 | 16.76 | 16.76 | 156,892 | +0.25(+1.51%) |
Jun 21, 2024 | 16.56 | 16.63 | 16.33 | 16.51 | 66,949 | -0.38(-2.25%) |
Jun 20, 2024 | 16.97 | 17.05 | 16.86 | 16.89 | 52,005 | -0.22(-1.29%) |
Jun 18, 2024 | 17.03 | 17.16 | 17.00 | 17.11 | 202,496 | +0.09(+0.53%) |
Jun 17, 2024 | 16.97 | 17.03 | 16.90 | 17.02 | 93,938 | -0.33(-1.90%) |
Jun 14, 2024 | 17.38 | 17.43 | 17.11 | 17.35 | 110,353 | -0.72(-3.98%) |
Jun 13, 2024 | 18.25 | 18.25 | 17.77 | 18.07 | 141,557 | +0.15(+0.84%) |
Jun 12, 2024 | 17.91 | 18.09 | 17.89 | 17.92 | 162,850 | +0.27(+1.53%) |
Jun 11, 2024 | 17.40 | 17.65 | 17.31 | 17.65 | 104,145 | -0.31(-1.75%) |
Jun 10, 2024 | 17.87 | 17.99 | 17.68 | 17.96 | 98,404 | -0.17(-0.92%) |
Jun 07, 2024 | 18.13 | 18.18 | 18.03 | 18.13 | 41,371 | -0.62(-3.31%) |
Jun 06, 2024 | 18.63 | 18.75 | 18.50 | 18.75 | 92,391 | +0.00(+0.03%) |
Jun 05, 2024 | 18.77 | 18.80 | 18.62 | 18.75 | 46,353 | -0.00(-0.03%) |
Jun 04, 2024 | 18.57 | 18.75 | 18.57 | 18.75 | 81,149 | +0.00(+0.00%) |
Jun 03, 2024 | 18.46 | 18.80 | 18.43 | 18.75 | 119,468 | +0.36(+1.96%) |
May 31, 2024 | 18.39 | 18.48 | 18.20 | 18.39 | 105,361 | +0.04(+0.22%) |
May 30, 2024 | 18.42 | 18.44 | 18.28 | 18.35 | 110,791 | +0.46(+2.57%) |
May 29, 2024 | 17.95 | 18.06 | 17.84 | 17.89 | 72,849 | -0.40(-2.19%) |
May 28, 2024 | 18.38 | 18.43 | 18.23 | 18.29 | 86,780 | +0.14(+0.77%) |
May 24, 2024 | 18.11 | 18.22 | 18.07 | 18.15 | 156,549 | -0.14(-0.77%) |
May 23, 2024 | 18.44 | 18.45 | 18.23 | 18.29 | 139,906 | -0.30(-1.61%) |
May 22, 2024 | 18.50 | 18.64 | 18.43 | 18.59 | 40,431 | -0.16(-0.85%) |
May 21, 2024 | 18.80 | 18.82 | 18.70 | 18.75 | 96,352 | -0.20(-1.06%) |
May 20, 2024 | 18.98 | 19.26 | 18.79 | 18.95 | 57,678 | -0.21(-1.10%) |
May 17, 2024 | 19.07 | 19.16 | 19.04 | 19.16 | 50,286 | +0.18(+0.95%) |
May 16, 2024 | 18.96 | 19.02 | 18.88 | 18.98 | 42,912 | +0.03(+0.16%) |
May 15, 2024 | 18.79 | 18.95 | 18.75 | 18.95 | 29,615 | +0.66(+3.64%) |
May 14, 2024 | 18.16 | 18.30 | 18.13 | 18.29 | 64,410 | +0.50(+2.80%) |
May 13, 2024 | 17.75 | 17.83 | 17.74 | 17.79 | 81,845 | -0.19(-1.07%) |
May 10, 2024 | 18.01 | 18.05 | 17.89 | 17.98 | 57,545 | +0.14(+0.78%) |
May 09, 2024 | 17.78 | 17.86 | 17.75 | 17.84 | 363,984 | +0.20(+1.13%) |
May 08, 2024 | 17.59 | 17.64 | 17.53 | 17.64 | 704,956 | +0.00(+0.00%) |
May 07, 2024 | 17.70 | 17.77 | 17.58 | 17.64 | 987,217 | +0.10(+0.57%) |
May 06, 2024 | 17.47 | 17.60 | 17.43 | 17.54 | 759,670 | -0.09(-0.51%) |
May 03, 2024 | 17.72 | 17.76 | 17.55 | 17.63 | 127,485 | +0.56(+3.28%) |
May 02, 2024 | 16.79 | 17.12 | 16.79 | 17.07 | 138,347 | +0.57(+3.45%) |