Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.64 | 16.91 | 16.08 | 16.08 | 619,530 | -0.57(-3.42%) |
Jul 18, 2024 | 16.70 | 17.63 | 16.37 | 16.65 | 740,210 | +0.20(+1.22%) |
Jul 17, 2024 | 16.58 | 16.67 | 16.06 | 16.45 | 726,995 | -0.75(-4.36%) |
Jul 16, 2024 | 16.03 | 17.27 | 15.77 | 17.20 | 780,542 | +1.36(+8.59%) |
Jul 15, 2024 | 15.93 | 16.20 | 15.57 | 15.84 | 763,195 | -1.05(-6.22%) |
Jul 12, 2024 | 16.69 | 16.96 | 16.27 | 16.89 | 559,926 | +0.47(+2.86%) |
Jul 11, 2024 | 16.58 | 17.17 | 16.14 | 16.42 | 1,217,562 | +0.52(+3.27%) |
Jul 10, 2024 | 15.54 | 16.09 | 15.48 | 15.90 | 783,485 | +0.42(+2.71%) |
Jul 09, 2024 | 15.60 | 15.83 | 15.40 | 15.48 | 802,993 | -0.13(-0.83%) |
Jul 08, 2024 | 15.70 | 15.88 | 15.43 | 15.61 | 528,074 | -0.03(-0.19%) |
Jul 05, 2024 | 15.60 | 15.77 | 15.19 | 15.64 | 669,148 | -0.19(-1.20%) |
Jul 03, 2024 | 14.79 | 16.04 | 14.79 | 15.83 | 874,404 | +1.17(+7.98%) |
Jul 02, 2024 | 14.41 | 14.83 | 14.24 | 14.66 | 715,472 | +0.35(+2.45%) |
Jul 01, 2024 | 14.60 | 14.80 | 14.21 | 14.31 | 745,542 | -0.29(-1.99%) |
Jun 28, 2024 | 15.27 | 15.39 | 14.48 | 14.60 | 741,397 | -0.69(-4.51%) |
Jun 27, 2024 | 15.14 | 15.42 | 14.90 | 15.29 | 663,748 | -0.02(-0.13%) |
Jun 26, 2024 | 15.49 | 15.50 | 14.86 | 15.31 | 1,585,330 | -0.16(-1.03%) |
Jun 25, 2024 | 16.80 | 16.80 | 15.42 | 15.47 | 1,152,086 | -1.38(-8.19%) |
Jun 24, 2024 | 17.80 | 18.18 | 16.75 | 16.85 | 1,288,767 | -1.00(-5.60%) |
Jun 21, 2024 | 18.00 | 18.22 | 17.77 | 17.85 | 1,933,425 | -0.20(-1.11%) |
Jun 20, 2024 | 18.40 | 18.54 | 18.01 | 18.05 | 895,107 | -0.35(-1.90%) |
Jun 18, 2024 | 18.77 | 18.94 | 18.40 | 18.40 | 534,723 | -0.47(-2.49%) |
Jun 17, 2024 | 18.89 | 19.18 | 18.50 | 18.87 | 598,012 | -0.05(-0.26%) |
Jun 14, 2024 | 19.73 | 19.73 | 18.88 | 18.92 | 735,981 | -1.07(-5.35%) |
Jun 13, 2024 | 20.40 | 20.50 | 19.89 | 19.99 | 453,182 | -0.41(-2.01%) |
Jun 12, 2024 | 21.21 | 21.38 | 20.26 | 20.40 | 558,207 | -0.23(-1.11%) |
Jun 11, 2024 | 19.95 | 20.75 | 19.86 | 20.63 | 680,942 | +0.48(+2.38%) |
Jun 10, 2024 | 20.00 | 20.50 | 19.88 | 20.15 | 686,962 | +0.13(+0.65%) |
Jun 07, 2024 | 21.01 | 21.44 | 20.02 | 20.02 | 763,727 | -1.18(-5.57%) |
Jun 06, 2024 | 23.01 | 23.10 | 21.12 | 21.20 | 931,423 | -2.15(-9.21%) |
Jun 05, 2024 | 22.05 | 23.53 | 21.94 | 23.35 | 937,688 | +1.44(+6.57%) |
Jun 04, 2024 | 22.61 | 22.72 | 21.90 | 21.91 | 845,490 | -0.73(-3.22%) |
Jun 03, 2024 | 23.00 | 23.02 | 22.08 | 22.64 | 675,900 | +0.12(+0.53%) |
May 31, 2024 | 22.64 | 23.16 | 21.80 | 22.52 | 1,374,031 | -0.30(-1.31%) |
May 30, 2024 | 21.15 | 23.36 | 20.71 | 22.82 | 2,033,325 | +1.54(+7.24%) |
May 29, 2024 | 20.30 | 21.82 | 20.00 | 21.28 | 1,471,041 | +1.35(+6.77%) |
May 28, 2024 | 20.29 | 20.30 | 19.31 | 19.93 | 722,382 | -0.46(-2.26%) |
May 24, 2024 | 20.21 | 20.54 | 19.93 | 20.39 | 613,188 | +0.18(+0.89%) |
May 23, 2024 | 21.03 | 21.70 | 19.93 | 20.21 | 1,367,691 | -2.16(-9.66%) |
May 22, 2024 | 20.22 | 23.00 | 20.22 | 22.37 | 3,237,087 | +3.26(+17.06%) |
May 21, 2024 | 18.91 | 19.41 | 18.74 | 19.11 | 596,663 | +0.30(+1.59%) |
May 20, 2024 | 18.66 | 18.88 | 18.60 | 18.81 | 412,832 | +0.10(+0.53%) |
May 17, 2024 | 19.05 | 19.18 | 18.61 | 18.71 | 658,590 | -0.23(-1.21%) |
May 16, 2024 | 19.17 | 19.26 | 18.74 | 18.94 | 616,637 | -0.20(-1.04%) |
May 15, 2024 | 19.62 | 19.62 | 19.00 | 19.14 | 512,908 | -0.12(-0.62%) |
May 14, 2024 | 19.09 | 19.50 | 18.83 | 19.26 | 592,894 | +0.44(+2.34%) |
May 13, 2024 | 18.45 | 19.57 | 18.45 | 18.82 | 1,244,762 | +0.89(+4.96%) |
May 10, 2024 | 19.17 | 19.23 | 17.93 | 17.93 | 2,400,196 | -1.06(-5.58%) |
May 09, 2024 | 18.61 | 19.34 | 18.37 | 18.99 | 1,745,387 | +0.41(+2.21%) |
May 08, 2024 | 18.61 | 18.96 | 17.98 | 18.58 | 1,247,012 | -0.18(-0.96%) |
May 07, 2024 | 18.81 | 19.16 | 18.75 | 18.76 | 938,070 | -0.26(-1.37%) |
May 06, 2024 | 18.89 | 19.45 | 18.87 | 19.02 | 908,716 | +0.11(+0.58%) |
May 03, 2024 | 19.52 | 19.84 | 18.59 | 18.91 | 1,490,716 | -0.23(-1.20%) |
May 02, 2024 | 19.21 | 19.41 | 18.84 | 19.14 | 1,841,253 | +0.38(+2.03%) |