Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.18 | 19.21 | 18.12 | 19.17 | 825,746 | +1.21(+6.74%) |
Jul 15, 2024 | 18.00 | 18.28 | 17.72 | 17.96 | 706,501 | +0.04(+0.22%) |
Jul 12, 2024 | 18.14 | 18.33 | 17.51 | 17.92 | 598,663 | +0.00(+0.00%) |
Jul 11, 2024 | 17.65 | 18.12 | 17.48 | 17.92 | 946,957 | +0.81(+4.73%) |
Jul 10, 2024 | 17.16 | 17.16 | 16.80 | 17.11 | 467,764 | +0.03(+0.18%) |
Jul 09, 2024 | 17.00 | 17.18 | 16.75 | 17.08 | 513,782 | +0.02(+0.12%) |
Jul 08, 2024 | 17.21 | 17.51 | 17.00 | 17.06 | 477,795 | -0.02(-0.12%) |
Jul 05, 2024 | 16.94 | 17.17 | 16.82 | 17.08 | 401,234 | +0.13(+0.77%) |
Jul 03, 2024 | 17.00 | 17.28 | 16.74 | 16.95 | 460,819 | -0.21(-1.22%) |
Jul 02, 2024 | 17.20 | 17.44 | 17.00 | 17.16 | 416,119 | +0.06(+0.35%) |
Jul 01, 2024 | 17.26 | 17.59 | 16.98 | 17.10 | 573,347 | -0.28(-1.61%) |
Jun 28, 2024 | 17.30 | 17.50 | 16.89 | 17.38 | 1,991,988 | +0.26(+1.52%) |
Jun 27, 2024 | 16.50 | 17.13 | 16.39 | 17.12 | 703,131 | +0.64(+3.88%) |
Jun 26, 2024 | 16.55 | 16.64 | 16.37 | 16.48 | 698,936 | -0.20(-1.20%) |
Jun 25, 2024 | 16.82 | 16.99 | 16.59 | 16.68 | 625,650 | -0.18(-1.07%) |
Jun 24, 2024 | 17.00 | 17.18 | 16.71 | 16.86 | 652,372 | -0.12(-0.71%) |
Jun 21, 2024 | 16.83 | 17.05 | 16.68 | 16.98 | 1,546,205 | +0.20(+1.19%) |
Jun 20, 2024 | 16.94 | 17.25 | 16.73 | 16.78 | 568,895 | -0.35(-2.04%) |
Jun 18, 2024 | 17.20 | 17.62 | 17.11 | 17.13 | 614,872 | -0.17(-0.98%) |
Jun 17, 2024 | 17.15 | 17.46 | 16.92 | 17.30 | 626,181 | -0.17(-0.97%) |
Jun 14, 2024 | 17.70 | 17.81 | 17.28 | 17.47 | 510,608 | -0.33(-1.85%) |
Jun 13, 2024 | 17.48 | 17.86 | 17.03 | 17.80 | 861,017 | +0.30(+1.71%) |
Jun 12, 2024 | 17.26 | 18.05 | 17.12 | 17.50 | 1,278,152 | +0.76(+4.54%) |
Jun 11, 2024 | 16.78 | 16.90 | 16.50 | 16.74 | 436,254 | -0.21(-1.24%) |
Jun 10, 2024 | 16.90 | 17.15 | 16.66 | 16.95 | 537,567 | -0.20(-1.17%) |
Jun 07, 2024 | 17.19 | 17.58 | 16.92 | 17.15 | 496,975 | -0.34(-1.94%) |
Jun 06, 2024 | 17.17 | 17.58 | 17.08 | 17.49 | 610,329 | +0.10(+0.58%) |
Jun 05, 2024 | 17.59 | 17.59 | 17.05 | 17.39 | 887,899 | -0.07(-0.40%) |
Jun 04, 2024 | 17.23 | 17.67 | 17.06 | 17.46 | 966,074 | +0.13(+0.75%) |
Jun 03, 2024 | 17.45 | 17.69 | 17.24 | 17.33 | 773,120 | -0.04(-0.23%) |
May 31, 2024 | 17.43 | 17.56 | 17.21 | 17.37 | 752,020 | +0.11(+0.64%) |
May 30, 2024 | 16.74 | 17.48 | 16.54 | 17.26 | 952,005 | +0.86(+5.24%) |
May 29, 2024 | 16.84 | 16.86 | 16.38 | 16.40 | 781,101 | -0.88(-5.09%) |
May 28, 2024 | 17.45 | 17.58 | 16.88 | 17.28 | 704,954 | -0.03(-0.17%) |
May 24, 2024 | 17.14 | 17.32 | 16.42 | 17.31 | 1,192,025 | +1.20(+7.45%) |
May 23, 2024 | 16.54 | 16.55 | 16.01 | 16.11 | 1,220,005 | -0.33(-2.01%) |
May 22, 2024 | 16.14 | 16.67 | 16.00 | 16.44 | 1,171,263 | +0.29(+1.80%) |
May 21, 2024 | 16.04 | 16.35 | 15.92 | 16.15 | 2,577,638 | +0.06(+0.37%) |
May 20, 2024 | 16.81 | 16.81 | 16.00 | 16.09 | 1,466,989 | -0.81(-4.79%) |
May 17, 2024 | 17.07 | 17.07 | 16.80 | 16.90 | 962,698 | -0.10(-0.59%) |
May 16, 2024 | 17.39 | 17.49 | 16.95 | 17.00 | 1,643,989 | -0.37(-2.13%) |
May 15, 2024 | 18.36 | 18.50 | 17.30 | 17.37 | 1,145,426 | -0.68(-3.77%) |
May 14, 2024 | 18.34 | 18.84 | 18.00 | 18.05 | 1,713,386 | +0.06(+0.33%) |
May 13, 2024 | 18.22 | 18.57 | 17.89 | 17.99 | 825,809 | +0.02(+0.11%) |
May 10, 2024 | 18.28 | 18.33 | 17.74 | 17.97 | 1,042,071 | -0.06(-0.33%) |
May 09, 2024 | 18.48 | 18.71 | 16.90 | 18.03 | 1,274,775 | -0.83(-4.40%) |
May 08, 2024 | 18.97 | 19.26 | 18.82 | 18.86 | 1,503,245 | -0.39(-2.03%) |
May 07, 2024 | 19.15 | 19.43 | 18.87 | 19.25 | 990,718 | +0.17(+0.89%) |
May 06, 2024 | 18.86 | 19.32 | 18.80 | 19.08 | 1,020,869 | +0.34(+1.81%) |
May 03, 2024 | 18.82 | 18.91 | 18.39 | 18.74 | 936,658 | +0.33(+1.79%) |
May 02, 2024 | 18.34 | 18.59 | 17.94 | 18.41 | 782,205 | +0.38(+2.11%) |