Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.57 | 16.89 | 16.41 | 16.73 | 577,440 | +0.56(+3.46%) |
Jul 19, 2024 | 16.26 | 16.46 | 16.04 | 16.17 | 556,314 | -0.04(-0.25%) |
Jul 18, 2024 | 17.11 | 17.11 | 16.03 | 16.21 | 1,249,721 | -0.59(-3.51%) |
Jul 17, 2024 | 17.51 | 17.56 | 16.69 | 16.80 | 592,805 | -1.44(-7.89%) |
Jul 16, 2024 | 18.24 | 18.46 | 17.94 | 18.24 | 381,523 | +0.29(+1.62%) |
Jul 15, 2024 | 17.87 | 18.31 | 17.62 | 17.95 | 387,402 | +0.17(+0.96%) |
Jul 12, 2024 | 17.48 | 18.10 | 17.40 | 17.78 | 507,014 | +0.10(+0.57%) |
Jul 11, 2024 | 18.36 | 18.68 | 17.41 | 17.68 | 742,814 | -0.68(-3.70%) |
Jul 10, 2024 | 18.59 | 18.59 | 17.85 | 18.36 | 584,880 | -0.17(-0.92%) |
Jul 09, 2024 | 19.02 | 19.15 | 18.50 | 18.53 | 422,997 | -0.43(-2.27%) |
Jul 08, 2024 | 19.33 | 19.33 | 18.85 | 18.96 | 293,178 | -0.38(-1.96%) |
Jul 05, 2024 | 18.57 | 19.41 | 18.51 | 19.34 | 589,490 | +0.80(+4.31%) |
Jul 03, 2024 | 18.45 | 18.64 | 18.45 | 18.54 | 168,430 | +0.02(+0.11%) |
Jul 02, 2024 | 18.11 | 18.60 | 18.00 | 18.52 | 501,894 | +0.36(+1.98%) |
Jul 01, 2024 | 18.04 | 18.20 | 17.50 | 18.16 | 332,785 | +0.17(+0.94%) |
Jun 28, 2024 | 18.22 | 18.61 | 17.93 | 17.99 | 346,627 | -0.28(-1.53%) |
Jun 27, 2024 | 17.53 | 18.41 | 17.48 | 18.27 | 553,278 | +0.82(+4.70%) |
Jun 26, 2024 | 16.99 | 17.53 | 16.98 | 17.45 | 262,963 | +0.25(+1.45%) |
Jun 25, 2024 | 16.76 | 17.24 | 16.76 | 17.20 | 290,717 | +0.51(+3.06%) |
Jun 24, 2024 | 17.01 | 17.19 | 16.56 | 16.69 | 438,768 | -0.40(-2.34%) |
Jun 21, 2024 | 16.80 | 17.12 | 16.64 | 17.09 | 343,179 | +0.44(+2.64%) |
Jun 20, 2024 | 16.43 | 16.70 | 16.36 | 16.65 | 249,787 | +0.24(+1.46%) |
Jun 18, 2024 | 16.47 | 16.60 | 16.27 | 16.41 | 398,375 | -0.21(-1.26%) |
Jun 17, 2024 | 16.09 | 16.79 | 15.88 | 16.62 | 527,844 | +0.29(+1.78%) |
Jun 14, 2024 | 16.00 | 16.34 | 16.00 | 16.33 | 417,395 | +0.06(+0.37%) |
Jun 13, 2024 | 16.79 | 16.79 | 16.12 | 16.27 | 383,293 | -0.60(-3.56%) |
Jun 12, 2024 | 17.24 | 17.34 | 16.68 | 16.87 | 640,401 | +0.20(+1.20%) |
Jun 11, 2024 | 16.46 | 16.67 | 16.13 | 16.67 | 289,680 | +0.14(+0.85%) |
Jun 10, 2024 | 16.16 | 16.58 | 16.04 | 16.53 | 303,186 | +0.20(+1.22%) |
Jun 07, 2024 | 16.40 | 16.72 | 16.20 | 16.33 | 366,526 | -0.28(-1.69%) |
Jun 06, 2024 | 16.16 | 16.71 | 16.16 | 16.61 | 330,463 | +0.53(+3.30%) |
Jun 05, 2024 | 15.97 | 16.09 | 15.64 | 16.08 | 479,847 | +0.48(+3.08%) |
Jun 04, 2024 | 15.43 | 15.72 | 15.32 | 15.60 | 225,041 | +0.03(+0.19%) |
Jun 03, 2024 | 15.67 | 15.84 | 15.05 | 15.57 | 374,095 | +0.14(+0.91%) |
May 31, 2024 | 15.50 | 15.61 | 14.61 | 15.43 | 695,194 | -0.18(-1.15%) |
May 30, 2024 | 16.43 | 16.43 | 15.40 | 15.61 | 782,865 | -1.52(-8.87%) |
May 29, 2024 | 16.70 | 17.33 | 16.70 | 17.13 | 234,230 | -0.09(-0.52%) |
May 28, 2024 | 17.34 | 17.44 | 16.93 | 17.22 | 213,328 | -0.17(-0.98%) |
May 24, 2024 | 17.36 | 17.73 | 17.17 | 17.39 | 334,462 | -0.01(-0.06%) |
May 23, 2024 | 18.53 | 18.56 | 17.15 | 17.40 | 560,884 | -0.91(-4.97%) |
May 22, 2024 | 18.48 | 18.53 | 18.05 | 18.31 | 116,595 | -0.17(-0.92%) |
May 21, 2024 | 18.50 | 18.61 | 18.27 | 18.48 | 187,621 | -0.30(-1.60%) |
May 20, 2024 | 18.59 | 18.83 | 18.57 | 18.78 | 224,290 | +0.15(+0.81%) |
May 17, 2024 | 18.58 | 18.72 | 18.38 | 18.63 | 324,628 | +0.10(+0.54%) |
May 16, 2024 | 18.70 | 18.81 | 18.50 | 18.53 | 366,773 | -0.21(-1.12%) |
May 15, 2024 | 18.40 | 18.79 | 18.03 | 18.74 | 427,934 | +0.77(+4.28%) |
May 14, 2024 | 17.77 | 18.05 | 17.66 | 17.97 | 783,437 | +0.20(+1.13%) |
May 13, 2024 | 17.52 | 17.77 | 17.43 | 17.77 | 793,618 | +0.18(+1.02%) |
May 10, 2024 | 17.78 | 17.93 | 17.41 | 17.59 | 419,118 | -0.23(-1.29%) |
May 09, 2024 | 17.55 | 17.84 | 17.37 | 17.82 | 332,526 | -0.08(-0.45%) |
May 08, 2024 | 17.59 | 18.05 | 17.59 | 17.90 | 613,872 | -0.22(-1.21%) |
May 07, 2024 | 18.05 | 18.32 | 17.92 | 18.12 | 414,439 | -0.05(-0.28%) |
May 06, 2024 | 17.68 | 18.21 | 17.55 | 18.17 | 470,991 | +0.76(+4.37%) |
May 03, 2024 | 17.74 | 17.83 | 17.15 | 17.41 | 449,986 | +0.23(+1.34%) |
May 02, 2024 | 16.86 | 17.23 | 16.28 | 17.18 | 770,512 | +0.68(+4.12%) |