Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.54 | 18.69 | 18.00 | 18.01 | 23,809 | -0.41(-2.23%) |
Jul 26, 2024 | 18.56 | 18.56 | 17.88 | 18.42 | 18,849 | +0.15(+0.82%) |
Jul 25, 2024 | 17.97 | 18.72 | 17.61 | 18.27 | 39,620 | +0.50(+2.81%) |
Jul 24, 2024 | 18.13 | 18.13 | 17.54 | 17.77 | 29,995 | -0.25(-1.39%) |
Jul 23, 2024 | 17.63 | 18.28 | 17.50 | 18.02 | 41,270 | +0.52(+2.97%) |
Jul 22, 2024 | 17.25 | 17.74 | 16.85 | 17.50 | 38,187 | +0.32(+1.86%) |
Jul 19, 2024 | 17.41 | 17.50 | 16.92 | 17.18 | 15,774 | -0.19(-1.09%) |
Jul 18, 2024 | 17.70 | 17.80 | 17.24 | 17.37 | 25,357 | -0.28(-1.59%) |
Jul 17, 2024 | 17.85 | 18.17 | 17.23 | 17.65 | 36,065 | -0.33(-1.84%) |
Jul 16, 2024 | 16.91 | 18.23 | 16.73 | 17.98 | 70,859 | +1.33(+7.99%) |
Jul 15, 2024 | 16.27 | 16.86 | 16.27 | 16.65 | 45,597 | +0.44(+2.71%) |
Jul 12, 2024 | 16.44 | 16.72 | 15.65 | 16.21 | 56,973 | -0.14(-0.86%) |
Jul 11, 2024 | 15.50 | 16.36 | 15.46 | 16.35 | 47,365 | +0.95(+6.17%) |
Jul 10, 2024 | 14.88 | 15.43 | 14.73 | 15.40 | 31,017 | +0.75(+5.12%) |
Jul 09, 2024 | 14.95 | 15.06 | 14.64 | 14.65 | 30,257 | -0.40(-2.66%) |
Jul 08, 2024 | 15.03 | 15.34 | 14.96 | 15.05 | 30,109 | -0.01(-0.07%) |
Jul 05, 2024 | 15.83 | 15.85 | 14.71 | 15.06 | 65,651 | -0.96(-5.99%) |
Jul 03, 2024 | 15.93 | 16.16 | 15.69 | 16.02 | 9,531 | +0.11(+0.69%) |
Jul 02, 2024 | 15.58 | 15.92 | 15.39 | 15.91 | 30,427 | +0.33(+2.12%) |
Jul 01, 2024 | 15.86 | 16.24 | 15.30 | 15.58 | 49,536 | -0.36(-2.26%) |
Jun 28, 2024 | 16.66 | 16.66 | 15.70 | 15.94 | 146,835 | -0.56(-3.39%) |
Jun 27, 2024 | 16.91 | 16.94 | 16.27 | 16.50 | 34,673 | -0.41(-2.42%) |
Jun 26, 2024 | 16.42 | 16.98 | 16.42 | 16.91 | 32,421 | +0.51(+3.11%) |
Jun 25, 2024 | 16.06 | 16.60 | 15.98 | 16.40 | 22,926 | +0.41(+2.56%) |
Jun 24, 2024 | 16.05 | 16.30 | 15.98 | 15.99 | 50,654 | +0.02(+0.13%) |
Jun 21, 2024 | 16.39 | 16.43 | 15.84 | 15.97 | 64,643 | -0.43(-2.62%) |
Jun 20, 2024 | 16.58 | 16.67 | 16.25 | 16.40 | 19,945 | -0.34(-2.03%) |
Jun 18, 2024 | 16.69 | 16.94 | 16.58 | 16.74 | 39,539 | +0.05(+0.30%) |
Jun 17, 2024 | 16.10 | 16.86 | 16.10 | 16.69 | 29,064 | +0.39(+2.39%) |
Jun 14, 2024 | 16.40 | 16.51 | 16.10 | 16.30 | 28,044 | -0.37(-2.22%) |
Jun 13, 2024 | 17.04 | 17.04 | 16.57 | 16.67 | 15,560 | -0.44(-2.57%) |
Jun 12, 2024 | 16.94 | 17.53 | 16.69 | 17.11 | 25,007 | +0.54(+3.26%) |
Jun 11, 2024 | 16.50 | 16.79 | 16.48 | 16.57 | 19,095 | -0.04(-0.24%) |
Jun 10, 2024 | 16.70 | 16.95 | 16.52 | 16.61 | 37,892 | -0.42(-2.47%) |
Jun 07, 2024 | 17.09 | 17.31 | 16.69 | 17.03 | 33,101 | -0.19(-1.10%) |
Jun 06, 2024 | 17.52 | 17.73 | 17.09 | 17.22 | 19,514 | -0.32(-1.82%) |
Jun 05, 2024 | 18.11 | 18.11 | 17.46 | 17.54 | 32,342 | -0.67(-3.68%) |
Jun 04, 2024 | 18.87 | 18.87 | 17.88 | 18.21 | 22,228 | -0.51(-2.72%) |
Jun 03, 2024 | 19.39 | 19.39 | 18.39 | 18.72 | 61,314 | -0.52(-2.70%) |
May 31, 2024 | 19.03 | 19.28 | 18.72 | 19.24 | 30,245 | +0.19(+1.00%) |
May 30, 2024 | 19.38 | 19.52 | 19.03 | 19.05 | 33,910 | +0.01(+0.05%) |
May 29, 2024 | 19.63 | 19.79 | 18.98 | 19.04 | 33,824 | -0.94(-4.70%) |
May 28, 2024 | 19.88 | 20.00 | 19.34 | 19.98 | 46,665 | +0.20(+1.01%) |
May 24, 2024 | 19.09 | 19.89 | 18.88 | 19.78 | 24,277 | +0.79(+4.16%) |
May 23, 2024 | 18.90 | 19.04 | 18.44 | 18.99 | 34,233 | -0.01(-0.05%) |
May 22, 2024 | 18.11 | 19.00 | 18.11 | 19.00 | 33,368 | +0.11(+0.58%) |
May 21, 2024 | 18.56 | 19.11 | 18.24 | 18.89 | 37,263 | +0.20(+1.07%) |
May 20, 2024 | 18.76 | 18.92 | 18.47 | 18.69 | 32,186 | -0.16(-0.85%) |
May 17, 2024 | 20.29 | 20.29 | 18.81 | 18.85 | 36,289 | -1.28(-6.36%) |
May 16, 2024 | 19.42 | 20.13 | 19.30 | 20.13 | 36,552 | +0.36(+1.82%) |
May 15, 2024 | 19.53 | 19.91 | 19.06 | 19.77 | 24,172 | +0.75(+3.94%) |
May 14, 2024 | 20.02 | 20.02 | 19.02 | 19.02 | 55,812 | -0.65(-3.30%) |
May 13, 2024 | 20.15 | 21.00 | 19.65 | 19.67 | 86,194 | -0.38(-1.90%) |
May 10, 2024 | 19.66 | 20.07 | 19.46 | 20.05 | 33,357 | +0.44(+2.24%) |
May 09, 2024 | 19.45 | 19.92 | 19.26 | 19.61 | 33,927 | -0.01(-0.05%) |
May 08, 2024 | 18.31 | 19.63 | 18.25 | 19.62 | 37,075 | +1.54(+8.52%) |
May 07, 2024 | 17.81 | 19.33 | 17.81 | 18.08 | 29,950 | -1.23(-6.37%) |
May 06, 2024 | 18.64 | 19.31 | 18.27 | 19.31 | 45,337 | +0.76(+4.10%) |
May 03, 2024 | 18.09 | 18.55 | 17.91 | 18.55 | 24,404 | +0.59(+3.29%) |
May 02, 2024 | 17.91 | 18.06 | 17.67 | 17.96 | 27,526 | +0.03(+0.17%) |