Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 17.22 | 17.42 | 16.91 | 17.08 | 71,999 | -0.14(-0.81%) |
Jul 26, 2024 | 17.38 | 17.43 | 17.00 | 17.22 | 80,585 | +0.13(+0.76%) |
Jul 25, 2024 | 17.06 | 17.47 | 16.96 | 17.09 | 126,571 | +0.11(+0.65%) |
Jul 24, 2024 | 17.93 | 18.04 | 16.98 | 16.98 | 97,653 | -1.14(-6.29%) |
Jul 23, 2024 | 17.63 | 18.33 | 17.34 | 18.12 | 171,081 | +0.48(+2.72%) |
Jul 22, 2024 | 17.22 | 17.71 | 17.08 | 17.64 | 104,975 | +0.50(+2.92%) |
Jul 19, 2024 | 17.05 | 17.18 | 16.78 | 17.14 | 133,150 | +0.09(+0.53%) |
Jul 18, 2024 | 17.73 | 17.93 | 16.97 | 17.05 | 116,392 | -0.67(-3.78%) |
Jul 17, 2024 | 18.08 | 18.25 | 17.43 | 17.72 | 225,267 | -0.60(-3.28%) |
Jul 16, 2024 | 17.60 | 18.33 | 17.60 | 18.32 | 219,874 | +0.98(+5.65%) |
Jul 15, 2024 | 17.36 | 17.73 | 17.10 | 17.34 | 232,695 | +0.19(+1.11%) |
Jul 12, 2024 | 17.18 | 17.42 | 16.96 | 17.15 | 174,741 | +0.25(+1.48%) |
Jul 11, 2024 | 17.03 | 17.40 | 16.82 | 16.90 | 205,201 | +0.35(+2.11%) |
Jul 10, 2024 | 16.55 | 16.60 | 16.29 | 16.55 | 86,332 | +0.11(+0.67%) |
Jul 09, 2024 | 16.75 | 16.86 | 16.24 | 16.44 | 234,652 | -0.31(-1.85%) |
Jul 08, 2024 | 16.18 | 16.75 | 16.18 | 16.75 | 187,010 | +0.76(+4.75%) |
Jul 05, 2024 | 16.19 | 16.19 | 15.87 | 15.99 | 105,173 | -0.25(-1.54%) |
Jul 03, 2024 | 16.02 | 16.28 | 15.94 | 16.24 | 53,996 | +0.29(+1.82%) |
Jul 02, 2024 | 16.02 | 16.02 | 15.88 | 15.95 | 56,521 | +0.05(+0.31%) |
Jul 01, 2024 | 16.03 | 16.03 | 15.54 | 15.90 | 111,127 | -0.10(-0.62%) |
Jun 28, 2024 | 16.12 | 16.24 | 15.83 | 16.00 | 232,978 | +0.04(+0.25%) |
Jun 27, 2024 | 16.11 | 16.11 | 15.93 | 15.96 | 59,943 | -0.06(-0.37%) |
Jun 26, 2024 | 15.94 | 16.16 | 15.90 | 16.02 | 200,642 | -0.05(-0.31%) |
Jun 25, 2024 | 16.20 | 16.27 | 15.86 | 16.07 | 132,111 | -0.15(-0.92%) |
Jun 24, 2024 | 16.37 | 16.50 | 16.20 | 16.22 | 71,502 | -0.13(-0.80%) |
Jun 21, 2024 | 16.30 | 16.57 | 16.20 | 16.35 | 308,652 | +0.07(+0.43%) |
Jun 20, 2024 | 16.66 | 16.77 | 16.25 | 16.28 | 145,761 | -0.34(-2.05%) |
Jun 18, 2024 | 16.87 | 17.05 | 16.57 | 16.62 | 186,716 | -0.24(-1.42%) |
Jun 17, 2024 | 16.84 | 16.89 | 16.39 | 16.86 | 265,936 | +0.04(+0.24%) |
Jun 14, 2024 | 17.06 | 17.45 | 16.41 | 16.82 | 324,294 | -0.47(-2.72%) |
Jun 13, 2024 | 18.17 | 18.36 | 17.20 | 17.29 | 165,959 | -1.06(-5.78%) |
Jun 12, 2024 | 18.88 | 18.96 | 18.35 | 18.35 | 83,395 | +0.14(+0.77%) |
Jun 11, 2024 | 17.84 | 18.25 | 17.77 | 18.21 | 353,495 | +0.26(+1.45%) |
Jun 10, 2024 | 17.33 | 18.06 | 17.33 | 17.95 | 192,702 | +0.45(+2.57%) |
Jun 07, 2024 | 17.61 | 17.82 | 17.45 | 17.50 | 83,717 | -0.39(-2.18%) |
Jun 06, 2024 | 17.92 | 18.10 | 17.87 | 17.89 | 56,348 | -0.15(-0.83%) |
Jun 05, 2024 | 17.86 | 18.09 | 17.58 | 18.04 | 110,078 | +0.30(+1.69%) |
Jun 04, 2024 | 17.81 | 17.85 | 17.47 | 17.74 | 89,682 | -0.16(-0.89%) |
Jun 03, 2024 | 18.95 | 18.95 | 17.77 | 17.90 | 163,511 | -0.83(-4.43%) |
May 31, 2024 | 18.37 | 18.82 | 18.14 | 18.73 | 126,452 | +0.45(+2.46%) |
May 30, 2024 | 18.33 | 18.78 | 18.21 | 18.28 | 159,962 | +0.14(+0.77%) |
May 29, 2024 | 18.74 | 19.04 | 18.14 | 18.14 | 148,883 | -0.96(-5.03%) |
May 28, 2024 | 18.81 | 19.16 | 18.65 | 19.10 | 78,214 | +0.44(+2.36%) |
May 24, 2024 | 19.04 | 19.04 | 18.49 | 18.66 | 82,007 | -0.29(-1.53%) |
May 23, 2024 | 19.05 | 19.14 | 18.69 | 18.95 | 138,568 | +0.06(+0.32%) |
May 22, 2024 | 18.99 | 19.26 | 18.83 | 18.89 | 78,314 | -0.19(-1.00%) |
May 21, 2024 | 18.99 | 19.17 | 18.76 | 19.08 | 68,876 | +0.03(+0.16%) |
May 20, 2024 | 19.17 | 19.38 | 19.03 | 19.05 | 92,864 | -0.07(-0.37%) |
May 17, 2024 | 19.69 | 19.79 | 19.01 | 19.12 | 91,468 | -0.45(-2.30%) |
May 16, 2024 | 19.19 | 19.61 | 19.10 | 19.57 | 89,414 | +0.36(+1.87%) |
May 15, 2024 | 19.06 | 19.31 | 18.81 | 19.21 | 74,377 | +0.45(+2.40%) |
May 14, 2024 | 19.14 | 19.14 | 18.67 | 18.76 | 96,274 | +0.00(+0.00%) |
May 13, 2024 | 19.18 | 19.30 | 18.67 | 18.76 | 115,289 | -0.19(-1.00%) |
May 10, 2024 | 19.59 | 19.59 | 18.71 | 18.95 | 112,045 | -0.62(-3.17%) |
May 09, 2024 | 18.73 | 19.59 | 18.43 | 19.57 | 144,539 | +0.77(+4.10%) |
May 08, 2024 | 18.58 | 19.02 | 18.47 | 18.80 | 118,848 | -0.03(-0.16%) |
May 07, 2024 | 18.37 | 18.84 | 18.23 | 18.83 | 147,172 | +0.59(+3.23%) |
May 06, 2024 | 18.25 | 18.33 | 17.80 | 18.24 | 216,657 | +0.08(+0.44%) |
May 03, 2024 | 18.94 | 18.96 | 18.02 | 18.16 | 164,266 | -0.19(-1.04%) |
May 02, 2024 | 19.34 | 19.41 | 18.34 | 18.35 | 191,159 | -0.54(-2.86%) |