Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 22.50 | 24.50 | 22.06 | 23.54 | 109,154 | +0.69(+3.02%) |
Jul 23, 2024 | 21.89 | 23.01 | 21.89 | 22.85 | 73,560 | +0.87(+3.96%) |
Jul 22, 2024 | 21.46 | 22.09 | 20.99 | 21.98 | 87,519 | +0.53(+2.47%) |
Jul 19, 2024 | 21.76 | 22.04 | 21.32 | 21.45 | 59,880 | -0.11(-0.51%) |
Jul 18, 2024 | 21.81 | 22.20 | 21.21 | 21.56 | 66,224 | -0.25(-1.15%) |
Jul 17, 2024 | 21.60 | 22.15 | 20.86 | 21.81 | 116,033 | -0.15(-0.68%) |
Jul 16, 2024 | 21.71 | 23.10 | 21.33 | 21.96 | 162,023 | +0.25(+1.15%) |
Jul 15, 2024 | 21.20 | 21.75 | 20.66 | 21.71 | 195,631 | +0.68(+3.23%) |
Jul 12, 2024 | 19.75 | 21.08 | 19.70 | 21.03 | 135,424 | +1.42(+7.24%) |
Jul 11, 2024 | 19.01 | 19.67 | 18.50 | 19.61 | 184,453 | +0.95(+5.09%) |
Jul 10, 2024 | 18.65 | 19.15 | 18.42 | 18.66 | 155,598 | +0.05(+0.27%) |
Jul 09, 2024 | 18.15 | 18.75 | 18.09 | 18.61 | 71,522 | +0.23(+1.25%) |
Jul 08, 2024 | 18.25 | 19.10 | 17.94 | 18.38 | 233,499 | +0.33(+1.83%) |
Jul 05, 2024 | 17.50 | 18.25 | 17.13 | 18.05 | 145,856 | +0.39(+2.21%) |
Jul 03, 2024 | 17.48 | 17.72 | 17.09 | 17.66 | 104,411 | +0.12(+0.68%) |
Jul 02, 2024 | 17.79 | 17.98 | 17.30 | 17.54 | 251,969 | -0.15(-0.85%) |
Jul 01, 2024 | 17.47 | 17.82 | 16.96 | 17.69 | 104,258 | +0.40(+2.31%) |
Jun 28, 2024 | 17.96 | 17.96 | 16.49 | 17.29 | 1,200,778 | -0.52(-2.92%) |
Jun 27, 2024 | 16.85 | 18.00 | 16.85 | 17.81 | 146,452 | +0.77(+4.52%) |
Jun 26, 2024 | 17.36 | 17.50 | 16.28 | 17.04 | 129,336 | -0.65(-3.67%) |
Jun 25, 2024 | 18.06 | 18.50 | 17.23 | 17.69 | 197,636 | -0.44(-2.43%) |
Jun 24, 2024 | 19.02 | 19.02 | 17.52 | 18.13 | 257,464 | -0.28(-1.52%) |
Jun 21, 2024 | 18.16 | 18.54 | 17.44 | 18.41 | 1,230,112 | +0.35(+1.94%) |
Jun 20, 2024 | 18.38 | 18.75 | 17.84 | 18.06 | 240,161 | -0.26(-1.42%) |
Jun 18, 2024 | 18.20 | 18.77 | 18.14 | 18.32 | 224,352 | -0.12(-0.65%) |
Jun 17, 2024 | 18.40 | 18.94 | 18.34 | 18.44 | 133,350 | -0.10(-0.54%) |
Jun 14, 2024 | 17.89 | 19.48 | 17.89 | 18.54 | 127,008 | -0.09(-0.48%) |
Jun 13, 2024 | 17.64 | 19.25 | 17.64 | 18.63 | 207,541 | -0.08(-0.43%) |
Jun 12, 2024 | 18.54 | 19.98 | 18.54 | 18.71 | 114,208 | -0.26(-1.37%) |
Jun 11, 2024 | 17.75 | 19.26 | 17.29 | 18.97 | 186,379 | +1.18(+6.63%) |
Jun 10, 2024 | 15.71 | 18.83 | 15.71 | 17.79 | 338,112 | +2.21(+14.18%) |
Jun 07, 2024 | 15.28 | 15.63 | 14.92 | 15.58 | 57,788 | +0.54(+3.59%) |
Jun 06, 2024 | 16.18 | 16.86 | 14.90 | 15.04 | 163,024 | -1.09(-6.76%) |
Jun 05, 2024 | 14.94 | 16.28 | 14.49 | 16.13 | 179,751 | +1.45(+9.88%) |
Jun 04, 2024 | 14.89 | 15.13 | 14.42 | 14.68 | 189,975 | -0.40(-2.65%) |
Jun 03, 2024 | 15.31 | 15.57 | 14.88 | 15.08 | 65,864 | -0.21(-1.37%) |
May 31, 2024 | 15.49 | 15.79 | 15.13 | 15.29 | 123,978 | -0.22(-1.42%) |
May 30, 2024 | 15.63 | 16.01 | 15.38 | 15.51 | 151,624 | +0.02(+0.13%) |
May 29, 2024 | 15.39 | 15.73 | 15.11 | 15.49 | 252,140 | +0.10(+0.65%) |
May 28, 2024 | 15.38 | 15.87 | 15.21 | 15.39 | 155,392 | -0.31(-1.97%) |
May 24, 2024 | 15.09 | 16.26 | 15.09 | 15.70 | 214,482 | -0.02(-0.13%) |
May 23, 2024 | 18.29 | 18.49 | 15.22 | 15.72 | 436,875 | -2.69(-14.61%) |
May 22, 2024 | 18.74 | 19.43 | 18.36 | 18.41 | 116,069 | -0.23(-1.23%) |
May 21, 2024 | 18.95 | 19.91 | 18.35 | 18.64 | 189,530 | +0.05(+0.27%) |
May 20, 2024 | 16.55 | 18.85 | 16.50 | 18.59 | 130,272 | +2.24(+13.70%) |
May 17, 2024 | 16.50 | 17.25 | 16.21 | 16.35 | 168,855 | -0.18(-1.09%) |
May 16, 2024 | 15.92 | 16.72 | 15.71 | 16.53 | 329,641 | +0.69(+4.36%) |
May 15, 2024 | 16.00 | 16.12 | 15.80 | 15.84 | 97,478 | +0.12(+0.76%) |
May 14, 2024 | 15.88 | 15.99 | 15.48 | 15.72 | 70,395 | -0.19(-1.19%) |
May 13, 2024 | 15.70 | 16.10 | 15.51 | 15.91 | 233,249 | +0.18(+1.14%) |
May 10, 2024 | 15.37 | 16.02 | 15.18 | 15.73 | 160,985 | +0.33(+2.14%) |
May 09, 2024 | 15.92 | 16.22 | 15.00 | 15.40 | 115,759 | -0.78(-4.82%) |
May 08, 2024 | 16.30 | 16.35 | 15.68 | 16.18 | 181,743 | -0.25(-1.52%) |
May 07, 2024 | 16.37 | 16.50 | 15.97 | 16.43 | 189,749 | +0.25(+1.55%) |
May 06, 2024 | 16.74 | 16.75 | 15.97 | 16.18 | 287,359 | -0.28(-1.70%) |
May 03, 2024 | 16.78 | 16.79 | 16.12 | 16.46 | 202,957 | +0.05(+0.30%) |
May 02, 2024 | 16.00 | 16.62 | 15.61 | 16.41 | 188,715 | +0.60(+3.80%) |