Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.92 | 19.62 | 18.70 | 18.76 | 77,629 | +0.08(+0.43%) |
Jul 26, 2024 | 18.45 | 18.84 | 18.29 | 18.68 | 39,120 | +0.52(+2.86%) |
Jul 25, 2024 | 18.58 | 18.88 | 17.96 | 18.16 | 70,602 | -0.46(-2.47%) |
Jul 24, 2024 | 19.01 | 19.27 | 18.51 | 18.62 | 81,052 | -0.50(-2.62%) |
Jul 23, 2024 | 18.37 | 19.24 | 18.31 | 19.12 | 150,107 | +0.83(+4.54%) |
Jul 22, 2024 | 17.62 | 18.45 | 17.25 | 18.29 | 116,475 | +0.91(+5.24%) |
Jul 19, 2024 | 17.29 | 17.47 | 17.14 | 17.38 | 29,229 | +0.13(+0.75%) |
Jul 18, 2024 | 17.61 | 17.65 | 17.01 | 17.25 | 46,538 | -0.36(-2.04%) |
Jul 17, 2024 | 17.79 | 17.87 | 17.40 | 17.61 | 54,979 | -0.17(-0.96%) |
Jul 16, 2024 | 17.66 | 17.88 | 17.46 | 17.78 | 54,607 | +0.35(+2.01%) |
Jul 15, 2024 | 17.62 | 17.78 | 17.24 | 17.43 | 65,236 | +0.10(+0.58%) |
Jul 12, 2024 | 16.60 | 17.61 | 16.60 | 17.33 | 84,456 | +0.68(+4.08%) |
Jul 11, 2024 | 16.21 | 16.68 | 16.03 | 16.65 | 64,887 | +0.68(+4.26%) |
Jul 10, 2024 | 15.92 | 16.15 | 15.80 | 15.97 | 47,827 | +0.06(+0.38%) |
Jul 09, 2024 | 16.39 | 16.81 | 15.87 | 15.91 | 58,360 | -0.44(-2.69%) |
Jul 08, 2024 | 16.45 | 16.47 | 16.10 | 16.35 | 39,533 | +0.09(+0.55%) |
Jul 05, 2024 | 16.35 | 16.48 | 16.11 | 16.26 | 62,198 | -0.11(-0.67%) |
Jul 03, 2024 | 16.28 | 16.49 | 15.84 | 16.37 | 33,148 | +0.11(+0.68%) |
Jul 02, 2024 | 15.64 | 16.33 | 15.52 | 16.26 | 81,342 | +0.53(+3.37%) |
Jul 01, 2024 | 15.51 | 15.76 | 15.12 | 15.73 | 109,110 | +0.44(+2.88%) |
Jun 28, 2024 | 15.00 | 15.72 | 14.83 | 15.29 | 1,560,335 | +0.34(+2.25%) |
Jun 27, 2024 | 15.01 | 15.48 | 14.54 | 14.95 | 121,710 | -0.08(-0.53%) |
Jun 26, 2024 | 14.56 | 15.08 | 14.21 | 15.03 | 90,453 | +0.36(+2.45%) |
Jun 25, 2024 | 15.24 | 15.48 | 14.57 | 14.67 | 131,250 | -0.39(-2.59%) |
Jun 24, 2024 | 14.83 | 15.16 | 14.67 | 15.06 | 228,241 | +0.13(+0.87%) |
Jun 21, 2024 | 14.82 | 15.03 | 14.50 | 14.93 | 85,256 | +0.10(+0.67%) |
Jun 20, 2024 | 15.73 | 15.73 | 14.76 | 14.83 | 104,712 | -0.73(-4.69%) |
Jun 18, 2024 | 15.78 | 15.78 | 15.42 | 15.56 | 41,857 | -0.19(-1.20%) |
Jun 17, 2024 | 15.79 | 15.95 | 15.67 | 15.75 | 92,939 | -0.10(-0.63%) |
Jun 14, 2024 | 15.82 | 15.97 | 15.58 | 15.85 | 37,841 | -0.04(-0.25%) |
Jun 13, 2024 | 16.01 | 16.33 | 15.79 | 15.89 | 51,163 | -0.12(-0.75%) |
Jun 12, 2024 | 16.23 | 16.49 | 15.94 | 16.01 | 43,343 | +0.03(+0.19%) |
Jun 11, 2024 | 15.97 | 16.08 | 15.38 | 15.98 | 43,236 | -0.01(-0.06%) |
Jun 10, 2024 | 16.23 | 16.27 | 15.98 | 15.99 | 28,269 | -0.22(-1.36%) |
Jun 07, 2024 | 16.38 | 16.66 | 16.17 | 16.21 | 33,614 | -0.17(-1.04%) |
Jun 06, 2024 | 16.48 | 16.84 | 16.22 | 16.38 | 40,343 | -0.10(-0.61%) |
Jun 05, 2024 | 16.33 | 16.57 | 16.23 | 16.48 | 32,650 | +0.35(+2.17%) |
Jun 04, 2024 | 15.95 | 16.52 | 15.93 | 16.13 | 36,416 | -0.08(-0.49%) |
Jun 03, 2024 | 16.49 | 16.70 | 15.95 | 16.21 | 38,059 | -0.12(-0.73%) |
May 31, 2024 | 16.33 | 16.41 | 15.84 | 16.33 | 64,617 | -0.10(-0.61%) |
May 30, 2024 | 16.24 | 16.68 | 16.24 | 16.43 | 46,857 | -0.01(-0.06%) |
May 29, 2024 | 16.44 | 16.93 | 16.25 | 16.44 | 44,403 | -0.30(-1.79%) |
May 28, 2024 | 16.90 | 17.07 | 16.12 | 16.74 | 74,604 | -0.16(-0.95%) |
May 24, 2024 | 16.90 | 17.27 | 16.71 | 16.90 | 55,310 | +0.06(+0.36%) |
May 23, 2024 | 16.51 | 17.06 | 16.48 | 16.84 | 48,442 | +0.06(+0.36%) |
May 22, 2024 | 17.49 | 17.86 | 16.51 | 16.78 | 57,945 | -0.54(-3.11%) |
May 21, 2024 | 17.31 | 17.51 | 16.95 | 17.32 | 112,784 | +0.34(+2.00%) |
May 20, 2024 | 17.18 | 17.51 | 16.86 | 16.98 | 59,772 | -0.17(-0.99%) |
May 17, 2024 | 16.94 | 17.23 | 16.25 | 17.15 | 84,502 | +0.40(+2.38%) |
May 16, 2024 | 16.93 | 16.95 | 15.08 | 16.75 | 154,336 | -0.42(-2.44%) |
May 15, 2024 | 16.73 | 17.94 | 16.73 | 17.17 | 182,225 | +0.54(+3.24%) |
May 14, 2024 | 16.09 | 16.71 | 16.09 | 16.63 | 61,833 | +0.57(+3.55%) |
May 13, 2024 | 16.44 | 16.44 | 15.74 | 16.06 | 38,636 | -0.21(-1.29%) |
May 10, 2024 | 16.43 | 16.71 | 16.21 | 16.27 | 35,435 | -0.18(-1.09%) |
May 09, 2024 | 15.98 | 16.55 | 15.88 | 16.45 | 33,877 | +0.55(+3.45%) |
May 08, 2024 | 16.17 | 16.17 | 15.74 | 15.90 | 33,926 | -0.18(-1.12%) |
May 07, 2024 | 16.38 | 16.58 | 15.97 | 16.08 | 33,872 | -0.16(-0.98%) |
May 06, 2024 | 15.98 | 16.31 | 15.98 | 16.24 | 41,922 | +0.33(+2.07%) |
May 03, 2024 | 15.85 | 16.08 | 15.68 | 15.91 | 23,504 | +0.28(+1.79%) |
May 02, 2024 | 15.65 | 15.89 | 15.51 | 15.63 | 39,600 | +0.07(+0.45%) |