Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.76 | 16.81 | 16.16 | 16.18 | 753,500 | -0.49(-2.94%) |
Jul 26, 2024 | 16.77 | 16.91 | 16.57 | 16.67 | 950,367 | +0.29(+1.77%) |
Jul 25, 2024 | 16.66 | 16.86 | 16.37 | 16.38 | 595,970 | -0.18(-1.09%) |
Jul 24, 2024 | 16.89 | 17.19 | 16.51 | 16.56 | 576,298 | -0.44(-2.59%) |
Jul 23, 2024 | 16.96 | 17.31 | 16.96 | 17.00 | 700,567 | -0.04(-0.23%) |
Jul 22, 2024 | 16.68 | 17.09 | 16.45 | 17.04 | 360,726 | +0.52(+3.15%) |
Jul 19, 2024 | 16.46 | 16.68 | 16.25 | 16.52 | 1,191,510 | +0.01(+0.06%) |
Jul 18, 2024 | 16.97 | 17.30 | 16.50 | 16.51 | 633,164 | -0.61(-3.56%) |
Jul 17, 2024 | 17.36 | 17.87 | 17.11 | 17.12 | 768,303 | -0.39(-2.23%) |
Jul 16, 2024 | 16.89 | 17.68 | 16.89 | 17.51 | 718,036 | +0.87(+5.23%) |
Jul 15, 2024 | 16.40 | 16.81 | 16.18 | 16.64 | 508,582 | +0.45(+2.78%) |
Jul 12, 2024 | 16.38 | 16.50 | 16.18 | 16.19 | 405,684 | -0.01(-0.06%) |
Jul 11, 2024 | 16.19 | 16.40 | 16.01 | 16.20 | 686,329 | +0.42(+2.66%) |
Jul 10, 2024 | 15.95 | 15.95 | 15.64 | 15.78 | 589,283 | +0.15(+0.96%) |
Jul 09, 2024 | 15.71 | 15.76 | 15.44 | 15.63 | 547,622 | -0.09(-0.57%) |
Jul 08, 2024 | 15.67 | 15.87 | 15.59 | 15.72 | 332,200 | +0.21(+1.35%) |
Jul 05, 2024 | 15.59 | 15.60 | 15.34 | 15.51 | 414,452 | -0.21(-1.34%) |
Jul 03, 2024 | 15.72 | 15.79 | 15.56 | 15.72 | 196,303 | +0.05(+0.32%) |
Jul 02, 2024 | 15.57 | 15.87 | 15.41 | 15.67 | 568,075 | +0.12(+0.77%) |
Jul 01, 2024 | 15.49 | 15.59 | 15.21 | 15.55 | 636,756 | +0.14(+0.91%) |
Jun 28, 2024 | 15.26 | 15.44 | 15.12 | 15.41 | 1,300,030 | +0.25(+1.65%) |
Jun 27, 2024 | 15.27 | 15.29 | 15.06 | 15.16 | 436,651 | -0.02(-0.13%) |
Jun 26, 2024 | 15.28 | 15.45 | 14.90 | 15.18 | 679,260 | -0.20(-1.30%) |
Jun 25, 2024 | 15.29 | 15.55 | 15.13 | 15.38 | 603,577 | +0.01(+0.07%) |
Jun 24, 2024 | 15.21 | 15.70 | 15.08 | 15.37 | 773,769 | +0.27(+1.79%) |
Jun 21, 2024 | 14.15 | 15.17 | 14.13 | 15.10 | 4,143,895 | +1.03(+7.32%) |
Jun 20, 2024 | 14.12 | 14.22 | 13.99 | 14.07 | 2,710,311 | -0.18(-1.26%) |
Jun 18, 2024 | 14.31 | 14.36 | 14.15 | 14.25 | 784,579 | -0.05(-0.35%) |
Jun 17, 2024 | 13.79 | 14.30 | 13.79 | 14.30 | 1,155,710 | +0.27(+1.92%) |
Jun 14, 2024 | 14.32 | 14.39 | 13.94 | 14.03 | 802,004 | -0.55(-3.77%) |
Jun 13, 2024 | 15.20 | 15.24 | 14.57 | 14.58 | 699,334 | -0.59(-3.89%) |
Jun 12, 2024 | 15.36 | 15.42 | 15.06 | 15.17 | 779,651 | +0.22(+1.47%) |
Jun 11, 2024 | 14.96 | 15.07 | 14.56 | 14.95 | 865,703 | -0.22(-1.45%) |
Jun 10, 2024 | 14.89 | 15.22 | 14.75 | 15.17 | 753,965 | +0.14(+0.93%) |
Jun 07, 2024 | 15.05 | 15.16 | 14.81 | 15.03 | 506,025 | -0.08(-0.53%) |
Jun 06, 2024 | 15.19 | 15.47 | 15.09 | 15.11 | 946,383 | -0.04(-0.26%) |
Jun 05, 2024 | 14.10 | 15.20 | 14.10 | 15.15 | 1,264,412 | +1.09(+7.75%) |
Jun 04, 2024 | 14.37 | 14.41 | 13.99 | 14.06 | 630,485 | -0.40(-2.77%) |
Jun 03, 2024 | 14.04 | 14.54 | 14.04 | 14.46 | 744,880 | +0.35(+2.48%) |
May 31, 2024 | 14.00 | 14.12 | 13.86 | 14.11 | 534,169 | +0.17(+1.22%) |
May 30, 2024 | 14.12 | 14.13 | 13.87 | 13.94 | 1,048,739 | -0.06(-0.43%) |
May 29, 2024 | 13.76 | 14.12 | 13.69 | 14.00 | 794,784 | -0.01(-0.07%) |
May 28, 2024 | 13.50 | 14.22 | 13.50 | 14.01 | 1,421,513 | +0.03(+0.21%) |
May 24, 2024 | 13.00 | 13.99 | 12.93 | 13.98 | 1,463,377 | +0.72(+5.43%) |
May 23, 2024 | 15.03 | 15.21 | 12.63 | 13.26 | 4,348,484 | -1.74(-11.60%) |
May 22, 2024 | 14.82 | 15.09 | 14.82 | 15.00 | 762,033 | +0.09(+0.60%) |
May 21, 2024 | 15.03 | 15.23 | 14.86 | 14.91 | 674,286 | -0.14(-0.93%) |
May 20, 2024 | 14.70 | 15.28 | 14.64 | 15.05 | 765,399 | +0.39(+2.66%) |
May 17, 2024 | 14.83 | 14.99 | 14.55 | 14.66 | 676,013 | -0.13(-0.88%) |
May 16, 2024 | 14.63 | 14.82 | 14.53 | 14.79 | 742,387 | +0.16(+1.09%) |
May 15, 2024 | 14.80 | 14.80 | 14.41 | 14.63 | 639,869 | -0.05(-0.34%) |
May 14, 2024 | 14.88 | 14.98 | 14.68 | 14.68 | 631,880 | +0.04(+0.27%) |
May 13, 2024 | 14.52 | 14.71 | 14.41 | 14.64 | 713,480 | +0.32(+2.23%) |
May 10, 2024 | 14.34 | 14.48 | 14.14 | 14.32 | 673,394 | +0.03(+0.21%) |
May 09, 2024 | 14.10 | 14.48 | 14.10 | 14.29 | 458,862 | +0.21(+1.49%) |
May 08, 2024 | 14.13 | 14.26 | 13.99 | 14.08 | 410,839 | -0.13(-0.91%) |
May 07, 2024 | 14.36 | 14.49 | 14.02 | 14.21 | 459,251 | -0.16(-1.11%) |
May 06, 2024 | 13.94 | 14.60 | 13.89 | 14.37 | 668,748 | +0.55(+3.98%) |
May 03, 2024 | 13.75 | 13.88 | 13.61 | 13.82 | 718,303 | +0.42(+3.13%) |
May 02, 2024 | 13.46 | 13.70 | 13.31 | 13.40 | 622,800 | +0.16(+1.21%) |