Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 19.00 | 19.10 | 18.64 | 18.84 | 497,355 | -0.15(-0.79%) |
Jul 30, 2024 | 18.99 | 19.06 | 18.71 | 18.99 | 602,821 | +0.12(+0.64%) |
Jul 29, 2024 | 18.57 | 19.08 | 18.48 | 18.87 | 990,419 | +0.32(+1.73%) |
Jul 26, 2024 | 18.44 | 18.70 | 18.28 | 18.55 | 500,720 | +0.36(+1.98%) |
Jul 25, 2024 | 17.84 | 18.56 | 17.84 | 18.19 | 889,091 | +0.52(+2.94%) |
Jul 24, 2024 | 17.82 | 17.89 | 17.63 | 17.67 | 395,707 | -0.15(-0.84%) |
Jul 23, 2024 | 17.65 | 17.98 | 17.57 | 17.82 | 687,123 | +0.24(+1.37%) |
Jul 22, 2024 | 17.29 | 17.68 | 17.22 | 17.58 | 412,653 | +0.39(+2.27%) |
Jul 19, 2024 | 17.22 | 17.40 | 17.18 | 17.19 | 453,307 | +0.08(+0.47%) |
Jul 18, 2024 | 17.44 | 17.44 | 16.90 | 17.11 | 1,388,141 | -0.35(-2.00%) |
Jul 17, 2024 | 17.05 | 17.54 | 17.05 | 17.46 | 954,076 | +0.31(+1.81%) |
Jul 16, 2024 | 17.00 | 17.24 | 16.94 | 17.15 | 414,651 | +0.30(+1.78%) |
Jul 15, 2024 | 16.80 | 17.04 | 16.75 | 16.85 | 366,631 | +0.12(+0.72%) |
Jul 12, 2024 | 16.95 | 17.24 | 16.71 | 16.73 | 460,086 | -0.04(-0.24%) |
Jul 11, 2024 | 16.95 | 17.02 | 16.77 | 16.77 | 399,908 | -0.01(-0.06%) |
Jul 10, 2024 | 16.60 | 16.89 | 16.59 | 16.78 | 434,033 | +0.18(+1.08%) |
Jul 09, 2024 | 16.49 | 16.73 | 16.48 | 16.60 | 447,424 | +0.17(+1.03%) |
Jul 08, 2024 | 16.44 | 16.64 | 16.38 | 16.43 | 511,134 | +0.07(+0.43%) |
Jul 05, 2024 | 16.26 | 16.42 | 16.21 | 16.36 | 310,874 | +0.03(+0.18%) |
Jul 03, 2024 | 16.43 | 16.56 | 16.18 | 16.33 | 158,799 | -0.17(-1.03%) |
Jul 02, 2024 | 16.46 | 16.61 | 16.37 | 16.50 | 298,829 | +0.00(+0.00%) |
Jul 01, 2024 | 16.33 | 16.69 | 16.18 | 16.50 | 448,444 | +0.10(+0.61%) |
Jun 28, 2024 | 16.24 | 16.40 | 16.08 | 16.40 | 809,155 | +0.20(+1.23%) |
Jun 27, 2024 | 16.33 | 16.34 | 16.04 | 16.20 | 374,432 | -0.08(-0.49%) |
Jun 26, 2024 | 16.08 | 16.30 | 16.01 | 16.28 | 311,484 | +0.14(+0.87%) |
Jun 25, 2024 | 15.95 | 16.14 | 15.95 | 16.14 | 320,152 | +0.14(+0.88%) |
Jun 24, 2024 | 15.99 | 16.16 | 15.99 | 16.00 | 411,662 | +0.10(+0.63%) |
Jun 21, 2024 | 16.13 | 16.22 | 15.70 | 15.90 | 2,093,161 | -0.17(-1.06%) |
Jun 20, 2024 | 16.14 | 16.35 | 16.04 | 16.07 | 1,681,254 | -0.15(-0.92%) |
Jun 18, 2024 | 16.41 | 16.50 | 16.21 | 16.22 | 413,471 | +0.06(+0.37%) |
Jun 17, 2024 | 15.85 | 16.34 | 15.85 | 16.16 | 438,840 | +0.25(+1.57%) |
Jun 14, 2024 | 15.93 | 15.95 | 15.74 | 15.91 | 338,237 | -0.08(-0.50%) |
Jun 13, 2024 | 15.82 | 16.07 | 15.69 | 15.99 | 434,698 | +0.09(+0.57%) |
Jun 12, 2024 | 16.15 | 16.25 | 15.88 | 15.90 | 443,149 | +0.00(+0.00%) |
Jun 11, 2024 | 15.83 | 15.97 | 15.73 | 15.90 | 359,158 | -0.04(-0.25%) |
Jun 10, 2024 | 15.96 | 15.96 | 15.55 | 15.94 | 503,603 | -0.20(-1.24%) |
Jun 07, 2024 | 16.26 | 16.36 | 15.96 | 16.14 | 485,002 | -0.23(-1.41%) |
Jun 06, 2024 | 15.98 | 16.40 | 15.98 | 16.37 | 394,864 | +0.33(+2.06%) |
Jun 05, 2024 | 16.06 | 16.06 | 15.88 | 16.04 | 275,401 | +0.10(+0.63%) |
Jun 04, 2024 | 15.87 | 16.01 | 15.80 | 15.94 | 375,430 | +0.04(+0.25%) |