Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.03 | 16.43 | 15.61 | 16.28 | 820,861 | +0.53(+3.37%) |
Jul 19, 2024 | 15.96 | 16.06 | 15.65 | 15.75 | 575,731 | -0.17(-1.07%) |
Jul 18, 2024 | 16.46 | 16.85 | 15.79 | 15.92 | 511,856 | -0.49(-2.99%) |
Jul 17, 2024 | 16.72 | 17.05 | 16.22 | 16.41 | 839,388 | -0.58(-3.41%) |
Jul 16, 2024 | 16.57 | 17.27 | 16.54 | 16.99 | 1,069,785 | +0.70(+4.30%) |
Jul 15, 2024 | 16.34 | 16.60 | 15.92 | 16.29 | 898,921 | +0.12(+0.74%) |
Jul 12, 2024 | 16.15 | 16.86 | 16.13 | 16.17 | 1,234,830 | +0.13(+0.81%) |
Jul 11, 2024 | 15.33 | 16.25 | 15.29 | 16.04 | 1,490,415 | +1.07(+7.15%) |
Jul 10, 2024 | 14.82 | 15.01 | 14.66 | 14.97 | 881,237 | +0.29(+1.98%) |
Jul 09, 2024 | 14.91 | 15.18 | 14.61 | 14.68 | 1,337,946 | -0.08(-0.54%) |
Jul 08, 2024 | 15.33 | 15.48 | 14.22 | 14.76 | 3,368,716 | -1.04(-6.58%) |
Jul 05, 2024 | 16.00 | 16.00 | 15.66 | 15.80 | 721,286 | -0.10(-0.63%) |
Jul 03, 2024 | 16.15 | 16.38 | 15.89 | 15.90 | 709,102 | -0.03(-0.19%) |
Jul 02, 2024 | 15.60 | 16.09 | 15.35 | 15.93 | 1,012,804 | +0.11(+0.70%) |
Jul 01, 2024 | 16.96 | 16.97 | 15.62 | 15.82 | 1,380,296 | -1.12(-6.61%) |
Jun 28, 2024 | 17.08 | 17.45 | 16.75 | 16.94 | 8,285,907 | -0.06(-0.35%) |
Jun 27, 2024 | 16.70 | 17.27 | 16.68 | 17.00 | 994,354 | +0.03(+0.18%) |
Jun 26, 2024 | 16.85 | 17.00 | 16.55 | 16.97 | 1,161,772 | +0.07(+0.41%) |
Jun 25, 2024 | 17.43 | 17.45 | 16.73 | 16.90 | 1,001,214 | -0.59(-3.37%) |
Jun 24, 2024 | 17.11 | 17.60 | 17.09 | 17.49 | 1,004,301 | +0.40(+2.34%) |
Jun 21, 2024 | 17.82 | 17.82 | 16.86 | 17.09 | 1,454,916 | -0.84(-4.68%) |
Jun 20, 2024 | 18.74 | 19.02 | 17.77 | 17.93 | 1,118,095 | -1.00(-5.28%) |
Jun 18, 2024 | 18.77 | 19.06 | 18.40 | 18.93 | 1,293,456 | +0.49(+2.66%) |
Jun 17, 2024 | 18.15 | 18.45 | 17.95 | 18.44 | 905,627 | +0.24(+1.32%) |
Jun 14, 2024 | 18.66 | 18.98 | 17.99 | 18.20 | 1,816,199 | -0.69(-3.65%) |
Jun 13, 2024 | 18.88 | 19.30 | 18.83 | 18.89 | 685,882 | -0.08(-0.42%) |
Jun 12, 2024 | 19.69 | 19.80 | 18.89 | 18.97 | 959,460 | -0.13(-0.68%) |
Jun 11, 2024 | 18.83 | 19.31 | 18.72 | 19.10 | 1,038,038 | +0.10(+0.53%) |
Jun 10, 2024 | 19.53 | 19.54 | 18.66 | 19.00 | 1,436,057 | -0.68(-3.46%) |
Jun 07, 2024 | 19.11 | 19.81 | 19.11 | 19.68 | 1,816,591 | +0.46(+2.39%) |
Jun 06, 2024 | 19.50 | 19.64 | 18.94 | 19.22 | 1,200,539 | -0.29(-1.49%) |
Jun 05, 2024 | 18.78 | 19.55 | 18.71 | 19.51 | 1,150,321 | +0.64(+3.39%) |
Jun 04, 2024 | 18.91 | 19.14 | 18.55 | 18.87 | 966,898 | -0.11(-0.58%) |
Jun 03, 2024 | 18.73 | 19.25 | 18.72 | 18.98 | 2,034,084 | +0.17(+0.90%) |
May 31, 2024 | 18.23 | 18.81 | 18.04 | 18.81 | 2,435,310 | +0.76(+4.21%) |
May 30, 2024 | 17.60 | 18.06 | 17.57 | 18.05 | 774,906 | +0.47(+2.67%) |
May 29, 2024 | 17.27 | 17.68 | 16.97 | 17.58 | 927,975 | +0.09(+0.51%) |
May 28, 2024 | 16.92 | 17.61 | 16.72 | 17.49 | 991,200 | +0.69(+4.11%) |
May 24, 2024 | 16.18 | 16.93 | 16.08 | 16.80 | 1,042,064 | +0.79(+4.93%) |
May 23, 2024 | 16.07 | 16.32 | 15.81 | 16.01 | 966,753 | +0.03(+0.19%) |
May 22, 2024 | 16.02 | 16.46 | 15.86 | 15.98 | 1,729,845 | +0.01(+0.06%) |
May 21, 2024 | 16.41 | 16.43 | 15.71 | 15.97 | 1,045,874 | -0.43(-2.62%) |
May 20, 2024 | 16.40 | 16.90 | 16.33 | 16.40 | 1,057,277 | +0.05(+0.31%) |
May 17, 2024 | 16.53 | 16.54 | 16.03 | 16.35 | 726,914 | -0.07(-0.43%) |
May 16, 2024 | 16.83 | 16.87 | 16.06 | 16.42 | 954,467 | -0.48(-2.84%) |
May 15, 2024 | 17.08 | 17.27 | 16.78 | 16.90 | 1,269,845 | -0.06(-0.35%) |
May 14, 2024 | 16.51 | 17.05 | 16.51 | 16.96 | 1,264,257 | +0.56(+3.41%) |
May 13, 2024 | 16.40 | 16.75 | 15.99 | 16.40 | 2,111,776 | +0.08(+0.49%) |
May 10, 2024 | 15.65 | 16.33 | 15.55 | 16.32 | 1,631,234 | +0.82(+5.29%) |
May 09, 2024 | 13.75 | 15.88 | 13.61 | 15.50 | 2,746,548 | +2.28(+17.25%) |
May 08, 2024 | 13.14 | 13.32 | 12.92 | 13.22 | 1,650,526 | -0.06(-0.45%) |
May 07, 2024 | 13.57 | 13.59 | 13.12 | 13.28 | 934,839 | -0.33(-2.42%) |
May 06, 2024 | 13.22 | 13.64 | 13.18 | 13.61 | 833,526 | +0.45(+3.42%) |
May 03, 2024 | 13.33 | 13.63 | 13.12 | 13.16 | 796,211 | +0.13(+1.00%) |
May 02, 2024 | 13.05 | 13.06 | 12.73 | 13.03 | 626,555 | +0.20(+1.56%) |