Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.48 | 18.62 | 18.35 | 18.48 | 96,009 | +0.11(+0.60%) |
Jul 26, 2024 | 18.40 | 18.46 | 18.31 | 18.37 | 87,727 | +0.06(+0.33%) |
Jul 25, 2024 | 18.33 | 18.56 | 18.22 | 18.31 | 84,251 | -0.02(-0.11%) |
Jul 24, 2024 | 18.70 | 18.77 | 18.18 | 18.33 | 140,610 | -0.51(-2.71%) |
Jul 23, 2024 | 18.94 | 18.96 | 18.82 | 18.84 | 59,502 | -0.16(-0.84%) |
Jul 22, 2024 | 18.89 | 19.11 | 18.89 | 19.00 | 102,220 | +0.27(+1.41%) |
Jul 19, 2024 | 18.78 | 18.81 | 18.64 | 18.73 | 64,001 | -0.09(-0.45%) |
Jul 18, 2024 | 19.11 | 19.17 | 18.82 | 18.82 | 125,866 | -0.31(-1.62%) |
Jul 17, 2024 | 19.25 | 19.32 | 19.10 | 19.13 | 160,064 | -0.25(-1.29%) |
Jul 16, 2024 | 19.25 | 19.40 | 19.25 | 19.38 | 99,423 | +0.20(+1.04%) |
Jul 15, 2024 | 19.22 | 19.37 | 19.17 | 19.18 | 116,251 | +0.04(+0.21%) |
Jul 12, 2024 | 19.17 | 19.27 | 19.11 | 19.14 | 79,444 | +0.02(+0.10%) |
Jul 11, 2024 | 19.17 | 19.20 | 19.03 | 19.12 | 117,467 | +0.04(+0.21%) |
Jul 10, 2024 | 18.99 | 19.08 | 18.92 | 19.08 | 111,334 | +0.21(+1.11%) |
Jul 09, 2024 | 18.94 | 18.97 | 18.85 | 18.87 | 135,733 | -0.04(-0.21%) |
Jul 08, 2024 | 19.03 | 19.09 | 18.85 | 18.91 | 127,965 | -0.09(-0.47%) |
Jul 05, 2024 | 19.00 | 19.00 | 18.79 | 19.00 | 148,668 | +0.10(+0.53%) |
Jul 03, 2024 | 18.78 | 18.94 | 18.75 | 18.90 | 103,215 | +0.16(+0.85%) |
Jul 02, 2024 | 18.62 | 18.74 | 18.56 | 18.74 | 118,661 | +0.18(+0.97%) |
Jul 01, 2024 | 18.65 | 18.74 | 18.45 | 18.56 | 133,869 | -0.05(-0.27%) |
Jun 28, 2024 | 18.65 | 18.86 | 18.57 | 18.61 | 148,122 | -0.04(-0.21%) |
Jun 27, 2024 | 18.56 | 18.68 | 18.56 | 18.65 | 100,229 | +0.18(+0.97%) |
Jun 26, 2024 | 18.50 | 18.51 | 18.42 | 18.47 | 75,492 | -0.04(-0.22%) |
Jun 25, 2024 | 18.61 | 18.61 | 18.44 | 18.51 | 82,001 | -0.02(-0.11%) |
Jun 24, 2024 | 18.50 | 18.64 | 18.45 | 18.53 | 127,034 | +0.11(+0.60%) |
Jun 21, 2024 | 18.47 | 18.52 | 18.39 | 18.42 | 58,903 | -0.02(-0.11%) |
Jun 20, 2024 | 18.49 | 18.56 | 18.39 | 18.44 | 54,655 | -0.02(-0.11%) |
Jun 18, 2024 | 18.49 | 18.54 | 18.43 | 18.46 | 63,184 | +0.03(+0.16%) |
Jun 17, 2024 | 18.44 | 18.48 | 18.36 | 18.43 | 94,870 | +0.04(+0.22%) |
Jun 14, 2024 | 18.47 | 18.49 | 18.27 | 18.39 | 99,706 | -0.04(-0.22%) |
Jun 13, 2024 | 18.59 | 18.59 | 18.37 | 18.43 | 95,400 | -0.09(-0.48%) |
Jun 12, 2024 | 18.54 | 18.61 | 18.41 | 18.52 | 93,466 | +0.19(+1.03%) |
Jun 11, 2024 | 18.39 | 18.43 | 18.23 | 18.33 | 106,177 | -0.03(-0.16%) |
Jun 10, 2024 | 18.41 | 18.42 | 18.28 | 18.36 | 93,850 | -0.01(-0.05%) |
Jun 07, 2024 | 18.45 | 18.49 | 18.32 | 18.37 | 108,694 | -0.05(-0.27%) |
Jun 06, 2024 | 18.35 | 18.48 | 18.32 | 18.42 | 133,742 | +0.10(+0.54%) |
Jun 05, 2024 | 18.26 | 18.35 | 18.20 | 18.32 | 108,921 | +0.19(+1.04%) |
Jun 04, 2024 | 18.14 | 18.22 | 18.02 | 18.13 | 111,449 | +0.01(+0.06%) |
Jun 03, 2024 | 18.13 | 18.24 | 18.00 | 18.12 | 97,075 | +0.12(+0.66%) |
May 31, 2024 | 18.01 | 18.01 | 17.79 | 18.00 | 114,556 | +0.15(+0.83%) |
May 30, 2024 | 17.91 | 18.11 | 17.81 | 17.86 | 146,950 | -0.01(-0.06%) |
May 29, 2024 | 17.93 | 18.00 | 17.86 | 17.86 | 106,916 | -0.23(-1.26%) |
May 28, 2024 | 18.12 | 18.21 | 18.02 | 18.09 | 167,516 | -0.08(-0.44%) |
May 24, 2024 | 18.02 | 18.27 | 18.02 | 18.17 | 100,323 | +0.09(+0.49%) |
May 23, 2024 | 18.43 | 18.46 | 18.03 | 18.08 | 132,687 | -0.19(-1.04%) |
May 22, 2024 | 18.32 | 18.35 | 18.21 | 18.27 | 106,436 | -0.07(-0.38%) |
May 21, 2024 | 18.31 | 18.34 | 18.25 | 18.34 | 79,311 | +0.06(+0.32%) |
May 20, 2024 | 18.28 | 18.36 | 18.24 | 18.28 | 85,434 | +0.08(+0.46%) |
May 17, 2024 | 18.26 | 18.28 | 18.18 | 18.20 | 99,740 | -0.04(-0.24%) |
May 16, 2024 | 18.18 | 18.27 | 18.16 | 18.24 | 221,181 | +0.08(+0.43%) |
May 15, 2024 | 18.09 | 18.18 | 18.06 | 18.16 | 150,471 | +0.13(+0.71%) |
May 14, 2024 | 17.98 | 18.06 | 17.95 | 18.04 | 77,463 | +0.12(+0.66%) |
May 13, 2024 | 17.99 | 18.03 | 17.90 | 17.92 | 97,307 | +0.01(+0.06%) |
May 10, 2024 | 17.95 | 18.04 | 17.90 | 17.91 | 86,956 | +0.02(+0.11%) |
May 09, 2024 | 17.82 | 17.94 | 17.78 | 17.89 | 99,323 | +0.13(+0.72%) |
May 08, 2024 | 17.66 | 17.82 | 17.66 | 17.76 | 73,164 | +0.01(+0.06%) |
May 07, 2024 | 17.76 | 17.83 | 17.71 | 17.75 | 102,443 | +0.09(+0.50%) |
May 06, 2024 | 17.62 | 17.68 | 17.58 | 17.66 | 141,871 | +0.14(+0.79%) |
May 03, 2024 | 17.49 | 17.58 | 17.41 | 17.52 | 84,452 | +0.27(+1.54%) |
May 02, 2024 | 17.18 | 17.35 | 17.14 | 17.26 | 87,459 | +0.18(+1.04%) |