Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 20.06 | 21.05 | 20.06 | 20.84 | 7,348 | +0.84(+4.20%) |
Jul 26, 2024 | 19.74 | 21.00 | 19.74 | 20.00 | 36,949 | +0.60(+3.09%) |
Jul 25, 2024 | 19.50 | 19.75 | 19.31 | 19.40 | 7,365 | -0.30(-1.52%) |
Jul 24, 2024 | 19.46 | 19.74 | 19.40 | 19.70 | 4,211 | +0.17(+0.87%) |
Jul 23, 2024 | 18.71 | 19.56 | 18.71 | 19.53 | 3,208 | +0.14(+0.72%) |
Jul 22, 2024 | 19.27 | 19.50 | 19.27 | 19.39 | 3,007 | -0.01(-0.05%) |
Jul 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 313 | +0.02(+0.10%) |
Jul 18, 2024 | 19.56 | 19.56 | 19.38 | 19.38 | 3,229 | -0.18(-0.92%) |
Jul 17, 2024 | 19.35 | 19.56 | 19.30 | 19.56 | 3,934 | +0.17(+0.88%) |
Jul 16, 2024 | 18.72 | 19.55 | 18.72 | 19.39 | 8,347 | +0.61(+3.25%) |
Jul 15, 2024 | 18.75 | 18.78 | 18.75 | 18.78 | 971 | +0.03(+0.16%) |
Jul 12, 2024 | 18.72 | 19.00 | 18.48 | 18.75 | 9,388 | +0.25(+1.35%) |
Jul 11, 2024 | 18.24 | 18.61 | 18.21 | 18.50 | 23,238 | +0.25(+1.37%) |
Jul 10, 2024 | 18.00 | 18.32 | 17.80 | 18.25 | 10,836 | +0.40(+2.24%) |
Jul 08, 2024 | 17.85 | 207 | -0.10(-0.56%) | |||
Jul 05, 2024 | 17.90 | 17.95 | 17.90 | 17.95 | 1,418 | -0.04(-0.22%) |
Jul 03, 2024 | 17.75 | 18.00 | 17.75 | 17.99 | 1,641 | -0.04(-0.22%) |
Jul 02, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 801 | -0.17(-0.93%) |
Jul 01, 2024 | 17.87 | 18.80 | 17.87 | 18.20 | 14,834 | +0.41(+2.30%) |
Jun 28, 2024 | 17.50 | 17.79 | 17.40 | 17.79 | 6,560 | +0.39(+2.24%) |
Jun 27, 2024 | 16.75 | 17.40 | 16.75 | 17.40 | 3,431 | +0.61(+3.63%) |
Jun 26, 2024 | 16.35 | 16.81 | 16.35 | 16.79 | 11,052 | +0.46(+2.82%) |
Jun 25, 2024 | 16.56 | 16.56 | 16.30 | 16.33 | 4,735 | -0.36(-2.16%) |
Jun 24, 2024 | 16.49 | 16.70 | 16.49 | 16.69 | 6,350 | +0.24(+1.46%) |
Jun 21, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 1,583 | -0.05(-0.30%) |
Jun 20, 2024 | 16.32 | 16.57 | 16.32 | 16.50 | 1,328 | +0.10(+0.61%) |
Jun 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 803 | -0.07(-0.43%) |
Jun 17, 2024 | 16.47 | 16.50 | 16.36 | 16.47 | 1,725 | +0.15(+0.92%) |
Jun 14, 2024 | 16.25 | 16.40 | 16.25 | 16.32 | 10,706 | -0.02(-0.12%) |
Jun 13, 2024 | 16.48 | 16.68 | 16.31 | 16.34 | 8,337 | -0.36(-2.14%) |
Jun 12, 2024 | 16.45 | 16.70 | 16.15 | 16.70 | 17,426 | +0.41(+2.49%) |
Jun 11, 2024 | 16.26 | 16.45 | 16.11 | 16.29 | 7,845 | +0.03(+0.18%) |
Jun 10, 2024 | 16.55 | 16.55 | 16.26 | 16.26 | 8,250 | +0.00(+0.00%) |
Jun 06, 2024 | 16.26 | 58 | -0.24(-1.44%) | |||
Jun 05, 2024 | 16.48 | 16.67 | 16.48 | 16.50 | 3,194 | +0.01(+0.06%) |
Jun 04, 2024 | 16.47 | 16.59 | 16.35 | 16.49 | 6,343 | -0.10(-0.60%) |
Jun 03, 2024 | 16.52 | 16.62 | 16.46 | 16.59 | 9,703 | +0.07(+0.42%) |
May 31, 2024 | 16.57 | 16.57 | 16.52 | 16.52 | 1,994 | +0.00(+0.00%) |
May 30, 2024 | 16.55 | 16.58 | 16.49 | 16.52 | 4,531 | -0.08(-0.48%) |
May 29, 2024 | 16.50 | 16.61 | 16.35 | 16.60 | 7,646 | +0.10(+0.60%) |
May 28, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 932 | +0.00(+0.00%) |
May 24, 2024 | 16.79 | 16.84 | 16.50 | 16.50 | 952 | -0.03(-0.18%) |
May 23, 2024 | 16.70 | 17.02 | 16.53 | 16.53 | 6,217 | -0.32(-1.88%) |
May 22, 2024 | 16.55 | 16.93 | 16.45 | 16.85 | 2,857 | +0.45(+2.72%) |
May 21, 2024 | 16.19 | 16.40 | 16.11 | 16.40 | 4,940 | +0.29(+1.78%) |
May 20, 2024 | 16.20 | 16.20 | 16.10 | 16.11 | 2,562 | +0.00(+0.00%) |
May 17, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 508 | +0.00(+0.00%) |
May 16, 2024 | 16.12 | 16.20 | 16.11 | 16.11 | 6,264 | -0.05(-0.31%) |
May 15, 2024 | 16.16 | 16.20 | 16.06 | 16.16 | 7,727 | +0.00(+0.00%) |
May 14, 2024 | 16.10 | 16.20 | 15.99 | 16.16 | 3,389 | +0.04(+0.25%) |
May 13, 2024 | 16.14 | 16.20 | 15.97 | 16.12 | 4,199 | +0.13(+0.84%) |
May 10, 2024 | 15.80 | 16.09 | 15.80 | 15.99 | 2,338 | +0.03(+0.22%) |
May 09, 2024 | 15.90 | 16.17 | 15.90 | 15.95 | 9,962 | +0.04(+0.25%) |
May 08, 2024 | 15.86 | 15.91 | 15.86 | 15.91 | 457 | -0.01(-0.06%) |
May 07, 2024 | 16.00 | 16.10 | 15.37 | 15.92 | 9,772 | -0.09(-0.56%) |
May 06, 2024 | 16.05 | 16.12 | 16.01 | 16.01 | 2,228 | +0.00(+0.00%) |
May 03, 2024 | 16.20 | 16.30 | 16.01 | 16.01 | 9,326 | +0.11(+0.69%) |
May 02, 2024 | 16.10 | 16.20 | 15.90 | 15.90 | 5,095 | -0.05(-0.34%) |