Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 19.25 | 19.31 | 19.19 | 19.28 | 10,274 | +0.07(+0.36%) |
Jul 25, 2024 | 19.25 | 19.37 | 19.20 | 19.21 | 17,037 | +0.28(+1.48%) |
Jul 24, 2024 | 19.06 | 19.07 | 18.93 | 18.93 | 9,419 | +0.05(+0.26%) |
Jul 23, 2024 | 18.85 | 18.88 | 18.79 | 18.88 | 10,744 | -0.07(-0.37%) |
Jul 22, 2024 | 18.96 | 18.97 | 18.84 | 18.95 | 11,873 | -0.07(-0.37%) |
Jul 19, 2024 | 19.04 | 19.06 | 18.96 | 19.02 | 6,407 | -0.47(-2.41%) |
Jul 18, 2024 | 20.07 | 20.10 | 19.44 | 19.49 | 17,196 | +1.79(+10.11%) |
Jul 17, 2024 | 17.63 | 17.72 | 17.60 | 17.70 | 6,876 | +0.30(+1.72%) |
Jul 16, 2024 | 17.40 | 17.49 | 17.30 | 17.40 | 13,001 | -0.03(-0.17%) |
Jul 15, 2024 | 17.68 | 17.70 | 17.40 | 17.43 | 8,575 | -0.69(-3.81%) |
Jul 12, 2024 | 18.07 | 18.18 | 18.01 | 18.12 | 12,123 | +0.23(+1.29%) |
Jul 11, 2024 | 17.97 | 18.02 | 17.89 | 17.89 | 15,369 | +0.36(+2.05%) |
Jul 10, 2024 | 17.48 | 17.53 | 17.37 | 17.53 | 17,036 | +0.30(+1.74%) |
Jul 09, 2024 | 17.19 | 17.23 | 17.11 | 17.23 | 14,611 | -0.22(-1.26%) |
Jul 08, 2024 | 17.65 | 17.82 | 17.44 | 17.45 | 57,126 | -0.09(-0.51%) |
Jul 05, 2024 | 17.46 | 17.55 | 17.36 | 17.54 | 15,736 | +0.36(+2.10%) |
Jul 03, 2024 | 17.11 | 17.21 | 17.11 | 17.18 | 4,195 | +0.15(+0.88%) |
Jul 02, 2024 | 16.89 | 17.03 | 16.89 | 17.03 | 60,239 | +0.01(+0.06%) |
Jul 01, 2024 | 17.13 | 17.14 | 16.88 | 17.02 | 29,876 | +0.14(+0.83%) |
Jun 28, 2024 | 16.92 | 16.97 | 16.84 | 16.88 | 25,309 | +0.06(+0.36%) |
Jun 27, 2024 | 16.89 | 16.93 | 16.77 | 16.82 | 13,934 | -0.25(-1.49%) |
Jun 26, 2024 | 17.05 | 17.14 | 17.00 | 17.07 | 40,866 | -0.12(-0.67%) |
Jun 25, 2024 | 17.13 | 17.20 | 17.08 | 17.19 | 70,741 | +0.12(+0.70%) |
Jun 24, 2024 | 17.14 | 17.25 | 17.07 | 17.07 | 47,072 | +0.30(+1.79%) |
Jun 21, 2024 | 16.77 | 16.81 | 16.71 | 16.77 | 22,929 | -0.09(-0.53%) |
Jun 20, 2024 | 16.89 | 16.95 | 16.84 | 16.86 | 10,268 | -0.11(-0.65%) |
Jun 18, 2024 | 17.04 | 17.04 | 16.86 | 16.97 | 31,461 | -0.08(-0.47%) |
Jun 17, 2024 | 16.89 | 17.05 | 16.84 | 17.05 | 26,160 | -0.25(-1.45%) |
Jun 14, 2024 | 17.23 | 17.32 | 17.22 | 17.30 | 16,600 | -0.42(-2.37%) |
Jun 13, 2024 | 17.67 | 17.73 | 17.64 | 17.72 | 12,600 | +0.20(+1.14%) |
Jun 12, 2024 | 17.75 | 17.75 | 17.52 | 17.52 | 13,811 | +0.18(+1.04%) |
Jun 11, 2024 | 17.34 | 17.41 | 17.28 | 17.34 | 19,644 | -0.11(-0.63%) |
Jun 10, 2024 | 17.38 | 17.48 | 17.35 | 17.45 | 29,528 | -0.45(-2.51%) |
Jun 07, 2024 | 17.91 | 18.02 | 17.79 | 17.90 | 8,089 | -0.06(-0.33%) |
Jun 06, 2024 | 17.96 | 18.06 | 17.92 | 17.96 | 10,567 | +0.02(+0.11%) |
Jun 05, 2024 | 17.92 | 17.98 | 17.84 | 17.94 | 14,375 | +0.09(+0.50%) |
Jun 04, 2024 | 17.80 | 17.87 | 17.73 | 17.85 | 68,791 | -0.13(-0.72%) |
Jun 03, 2024 | 17.87 | 18.01 | 17.87 | 17.98 | 54,586 | +0.21(+1.18%) |
May 31, 2024 | 17.65 | 17.77 | 17.59 | 17.77 | 29,989 | +0.03(+0.17%) |
May 30, 2024 | 17.67 | 17.82 | 17.65 | 17.74 | 21,905 | +0.26(+1.49%) |
May 29, 2024 | 17.57 | 17.65 | 17.48 | 17.48 | 42,745 | -0.56(-3.09%) |
May 28, 2024 | 18.08 | 18.14 | 18.02 | 18.04 | 23,128 | +0.19(+1.07%) |
May 24, 2024 | 17.83 | 17.93 | 17.78 | 17.85 | 19,691 | +0.40(+2.28%) |
May 23, 2024 | 17.29 | 17.65 | 17.29 | 17.45 | 37,070 | +0.27(+1.57%) |
May 22, 2024 | 17.25 | 17.27 | 17.14 | 17.18 | 61,339 | -0.25(-1.43%) |
May 21, 2024 | 17.33 | 17.43 | 17.33 | 17.43 | 70,012 | +0.16(+0.93%) |
May 20, 2024 | 17.26 | 17.39 | 17.23 | 17.27 | 15,023 | -0.03(-0.17%) |
May 17, 2024 | 17.09 | 17.31 | 17.09 | 17.30 | 13,984 | -0.35(-1.98%) |
May 16, 2024 | 17.71 | 17.80 | 17.64 | 17.65 | 10,257 | -0.28(-1.56%) |
May 15, 2024 | 17.74 | 17.93 | 17.67 | 17.93 | 11,585 | -2.11(-10.53%) |
May 14, 2024 | 19.96 | 20.12 | 19.93 | 20.04 | 10,496 | +0.40(+2.06%) |
May 13, 2024 | 19.42 | 19.64 | 19.37 | 19.64 | 5,985 | +0.12(+0.59%) |
May 10, 2024 | 19.34 | 19.52 | 19.32 | 19.52 | 6,692 | -2.00(-9.29%) |
May 09, 2024 | 21.30 | 21.52 | 20.87 | 21.52 | 28,688 | +0.01(+0.04%) |
May 08, 2024 | 21.55 | 21.55 | 21.23 | 21.51 | 4,414 | -0.09(-0.41%) |
May 07, 2024 | 21.82 | 21.83 | 21.57 | 21.60 | 13,920 | +0.15(+0.70%) |
May 06, 2024 | 21.42 | 21.52 | 21.42 | 21.45 | 10,086 | -0.07(-0.33%) |
May 03, 2024 | 21.37 | 21.52 | 21.32 | 21.52 | 4,655 | +0.17(+0.80%) |
May 02, 2024 | 21.22 | 21.35 | 21.14 | 21.35 | 26,979 | +0.15(+0.71%) |