Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.06 | 18.10 | 17.84 | 18.03 | 948,676 | +0.01(+0.06%) |
Jul 26, 2024 | 17.86 | 18.07 | 17.72 | 18.02 | 1,005,159 | +0.35(+1.98%) |
Jul 25, 2024 | 17.68 | 17.98 | 17.64 | 17.67 | 1,456,672 | +0.02(+0.11%) |
Jul 24, 2024 | 17.67 | 17.91 | 17.57 | 17.65 | 2,899,328 | -0.03(-0.17%) |
Jul 23, 2024 | 17.37 | 17.79 | 17.35 | 17.68 | 998,869 | +0.28(+1.61%) |
Jul 22, 2024 | 17.23 | 17.46 | 17.02 | 17.40 | 1,122,648 | +0.12(+0.69%) |
Jul 19, 2024 | 17.37 | 17.50 | 17.23 | 17.28 | 795,411 | -0.05(-0.29%) |
Jul 18, 2024 | 17.30 | 17.63 | 17.27 | 17.33 | 866,601 | -0.10(-0.57%) |
Jul 17, 2024 | 17.24 | 17.49 | 17.24 | 17.43 | 1,941,622 | +0.16(+0.93%) |
Jul 16, 2024 | 17.13 | 17.30 | 17.05 | 17.27 | 1,110,039 | +0.27(+1.59%) |
Jul 15, 2024 | 16.97 | 17.10 | 16.83 | 17.00 | 966,035 | +0.17(+1.01%) |
Jul 12, 2024 | 16.81 | 16.99 | 16.71 | 16.83 | 957,494 | +0.19(+1.14%) |
Jul 11, 2024 | 16.24 | 16.73 | 16.09 | 16.64 | 1,465,400 | +0.64(+4.00%) |
Jul 10, 2024 | 16.03 | 16.10 | 15.91 | 16.00 | 2,077,155 | +0.08(+0.50%) |
Jul 09, 2024 | 15.89 | 15.99 | 15.81 | 15.92 | 781,730 | -0.06(-0.38%) |
Jul 08, 2024 | 15.91 | 16.04 | 15.89 | 15.98 | 680,563 | +0.17(+1.08%) |
Jul 05, 2024 | 15.80 | 15.91 | 15.72 | 15.81 | 626,866 | +0.05(+0.32%) |
Jul 03, 2024 | 15.88 | 15.93 | 15.74 | 15.76 | 330,581 | -0.06(-0.38%) |
Jul 02, 2024 | 15.67 | 15.83 | 15.62 | 15.82 | 822,960 | +0.18(+1.15%) |
Jul 01, 2024 | 15.83 | 15.87 | 15.56 | 15.64 | 912,377 | -0.23(-1.45%) |
Jun 28, 2024 | 15.59 | 15.91 | 15.52 | 15.87 | 2,830,179 | +0.38(+2.45%) |
Jun 27, 2024 | 15.36 | 15.50 | 15.30 | 15.49 | 890,528 | +0.22(+1.41%) |
Jun 26, 2024 | 15.50 | 15.59 | 15.16 | 15.27 | 1,660,080 | -0.36(-2.32%) |
Jun 25, 2024 | 15.74 | 15.81 | 15.51 | 15.64 | 1,378,339 | -0.10(-0.62%) |
Jun 24, 2024 | 15.50 | 15.80 | 15.41 | 15.74 | 1,121,340 | +0.29(+1.91%) |
Jun 21, 2024 | 15.32 | 15.47 | 15.23 | 15.44 | 2,359,884 | +0.14(+0.90%) |
Jun 20, 2024 | 15.17 | 15.39 | 15.09 | 15.30 | 1,706,973 | +0.15(+0.97%) |
Jun 18, 2024 | 15.05 | 15.20 | 15.03 | 15.16 | 970,994 | +0.10(+0.65%) |
Jun 17, 2024 | 14.97 | 15.09 | 14.83 | 15.06 | 723,204 | +0.06(+0.39%) |
Jun 14, 2024 | 15.07 | 15.16 | 14.97 | 15.00 | 598,104 | -0.17(-1.10%) |
Jun 13, 2024 | 15.05 | 15.18 | 14.99 | 15.17 | 595,159 | +0.13(+0.85%) |
Jun 12, 2024 | 15.22 | 15.32 | 15.02 | 15.04 | 1,651,961 | +0.26(+1.73%) |
Jun 11, 2024 | 14.86 | 14.98 | 14.78 | 14.78 | 1,382,674 | -0.13(-0.86%) |
Jun 10, 2024 | 14.82 | 14.94 | 14.69 | 14.91 | 1,072,201 | +0.03(+0.20%) |
Jun 07, 2024 | 14.82 | 15.01 | 14.74 | 14.88 | 1,158,949 | -0.07(-0.46%) |
Jun 06, 2024 | 14.73 | 14.96 | 14.66 | 14.95 | 1,215,664 | +0.15(+0.99%) |
Jun 05, 2024 | 15.08 | 15.14 | 14.76 | 14.80 | 1,444,835 | -0.27(-1.76%) |
Jun 04, 2024 | 15.05 | 15.17 | 14.99 | 15.07 | 927,077 | +0.03(+0.20%) |
Jun 03, 2024 | 15.17 | 15.18 | 14.99 | 15.04 | 686,683 | -0.03(-0.20%) |
May 31, 2024 | 14.89 | 15.10 | 14.81 | 15.07 | 1,026,582 | +0.25(+1.66%) |
May 30, 2024 | 14.63 | 14.85 | 14.59 | 14.82 | 839,052 | +0.34(+2.37%) |
May 29, 2024 | 14.54 | 14.57 | 14.43 | 14.48 | 915,099 | -0.21(-1.40%) |
May 28, 2024 | 14.95 | 15.02 | 14.66 | 14.69 | 919,214 | -0.14(-0.93%) |
May 24, 2024 | 15.07 | 15.10 | 14.79 | 14.82 | 587,521 | -0.11(-0.72%) |
May 23, 2024 | 15.22 | 15.27 | 14.89 | 14.93 | 771,631 | -0.30(-2.00%) |
May 22, 2024 | 15.36 | 15.49 | 15.22 | 15.23 | 690,702 | -0.16(-1.02%) |
May 21, 2024 | 15.32 | 15.42 | 15.24 | 15.39 | 730,006 | +0.03(+0.19%) |
May 20, 2024 | 15.41 | 15.47 | 15.32 | 15.36 | 687,639 | -0.04(-0.26%) |
May 17, 2024 | 15.40 | 15.44 | 15.31 | 15.40 | 703,012 | +0.04(+0.26%) |
May 16, 2024 | 15.44 | 15.46 | 15.35 | 15.36 | 735,031 | -0.03(-0.19%) |
May 15, 2024 | 15.48 | 15.56 | 15.36 | 15.39 | 1,246,689 | +0.19(+1.23%) |
May 14, 2024 | 15.14 | 15.27 | 15.00 | 15.21 | 1,675,667 | +0.14(+0.91%) |
May 13, 2024 | 15.07 | 15.15 | 14.98 | 15.07 | 776,665 | +0.11(+0.72%) |
May 10, 2024 | 14.97 | 15.06 | 14.87 | 14.96 | 770,339 | +0.01(+0.07%) |
May 09, 2024 | 14.83 | 14.98 | 14.76 | 14.95 | 1,187,676 | +0.22(+1.47%) |
May 08, 2024 | 14.78 | 14.85 | 14.64 | 14.73 | 1,201,572 | -0.17(-1.12%) |
May 07, 2024 | 15.22 | 15.23 | 14.87 | 14.90 | 1,084,979 | -0.23(-1.49%) |
May 06, 2024 | 15.03 | 15.16 | 14.95 | 15.13 | 757,619 | +0.18(+1.18%) |
May 03, 2024 | 15.23 | 15.28 | 14.82 | 14.95 | 869,400 | -0.01(-0.07%) |
May 02, 2024 | 14.57 | 15.04 | 14.39 | 14.96 | 2,400,161 | +0.61(+4.24%) |