Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 18.37 | 18.58 | 18.01 | 18.35 | 280,772 | -0.10(-0.54%) |
Jul 24, 2024 | 18.71 | 18.99 | 18.36 | 18.45 | 332,692 | -0.46(-2.46%) |
Jul 23, 2024 | 19.37 | 19.46 | 18.90 | 18.91 | 428,980 | -0.44(-2.25%) |
Jul 22, 2024 | 18.56 | 19.43 | 18.56 | 19.35 | 592,613 | +0.85(+4.59%) |
Jul 19, 2024 | 18.33 | 18.85 | 18.25 | 18.50 | 550,452 | +0.17(+0.93%) |
Jul 18, 2024 | 18.03 | 18.63 | 17.90 | 18.33 | 341,729 | +0.38(+2.12%) |
Jul 17, 2024 | 18.14 | 18.72 | 17.73 | 17.95 | 593,691 | -0.34(-1.86%) |
Jul 16, 2024 | 17.27 | 18.32 | 17.27 | 18.29 | 451,317 | +1.26(+7.40%) |
Jul 15, 2024 | 16.25 | 17.27 | 16.25 | 17.03 | 345,501 | +1.00(+6.24%) |
Jul 12, 2024 | 16.10 | 16.31 | 15.88 | 16.03 | 332,072 | +0.09(+0.56%) |
Jul 11, 2024 | 15.74 | 16.10 | 15.56 | 15.94 | 403,054 | +0.53(+3.44%) |
Jul 10, 2024 | 16.03 | 16.05 | 15.20 | 15.41 | 319,226 | -0.60(-3.75%) |
Jul 09, 2024 | 16.26 | 16.40 | 15.93 | 16.01 | 348,662 | -0.28(-1.72%) |
Jul 08, 2024 | 16.21 | 16.30 | 16.11 | 16.29 | 175,396 | +0.20(+1.24%) |
Jul 05, 2024 | 16.30 | 16.43 | 15.94 | 16.09 | 174,168 | -0.24(-1.47%) |
Jul 03, 2024 | 16.08 | 16.38 | 15.93 | 16.33 | 123,398 | +0.28(+1.74%) |
Jul 02, 2024 | 15.99 | 16.24 | 15.95 | 16.05 | 281,057 | +0.08(+0.50%) |
Jul 01, 2024 | 16.53 | 16.53 | 15.88 | 15.97 | 363,935 | -0.62(-3.74%) |
Jun 28, 2024 | 15.34 | 16.77 | 15.34 | 16.59 | 960,539 | +1.25(+8.15%) |
Jun 27, 2024 | 15.54 | 15.62 | 15.27 | 15.34 | 283,023 | -0.16(-1.03%) |
Jun 26, 2024 | 15.56 | 15.57 | 15.41 | 15.50 | 466,700 | -0.18(-1.15%) |
Jun 25, 2024 | 15.77 | 15.79 | 15.50 | 15.68 | 265,600 | -0.07(-0.44%) |
Jun 24, 2024 | 15.95 | 15.98 | 15.70 | 15.75 | 402,135 | -0.15(-0.94%) |
Jun 21, 2024 | 15.86 | 16.10 | 15.71 | 15.90 | 916,624 | -0.08(-0.50%) |
Jun 20, 2024 | 16.12 | 16.20 | 15.74 | 15.98 | 424,748 | -0.23(-1.42%) |
Jun 18, 2024 | 16.85 | 17.54 | 16.19 | 16.21 | 606,987 | +0.62(+3.98%) |
Jun 17, 2024 | 15.98 | 15.98 | 15.54 | 15.59 | 198,940 | -0.43(-2.68%) |
Jun 14, 2024 | 16.02 | 16.15 | 15.83 | 16.02 | 425,335 | -0.12(-0.74%) |
Jun 13, 2024 | 16.83 | 16.83 | 16.09 | 16.14 | 435,920 | -0.69(-4.10%) |
Jun 12, 2024 | 17.02 | 17.02 | 16.72 | 16.83 | 345,909 | +0.06(+0.36%) |
Jun 11, 2024 | 16.87 | 16.87 | 16.56 | 16.77 | 585,613 | -0.17(-1.00%) |
Jun 10, 2024 | 16.90 | 16.98 | 16.56 | 16.94 | 493,125 | -0.03(-0.18%) |
Jun 07, 2024 | 17.28 | 17.37 | 16.97 | 16.97 | 208,538 | -0.34(-1.96%) |
Jun 06, 2024 | 17.28 | 17.49 | 17.28 | 17.31 | 121,621 | -0.08(-0.46%) |
Jun 05, 2024 | 17.17 | 17.54 | 16.80 | 17.39 | 203,824 | +0.27(+1.58%) |
Jun 04, 2024 | 16.98 | 17.32 | 16.75 | 17.12 | 236,747 | +0.07(+0.41%) |
Jun 03, 2024 | 17.65 | 17.81 | 16.93 | 17.05 | 396,727 | -0.56(-3.18%) |
May 31, 2024 | 17.74 | 17.85 | 17.44 | 17.61 | 375,839 | -0.04(-0.23%) |
May 30, 2024 | 18.24 | 18.24 | 17.60 | 17.65 | 271,766 | -0.42(-2.32%) |
May 29, 2024 | 18.02 | 18.32 | 18.01 | 18.07 | 221,298 | -0.23(-1.26%) |
May 28, 2024 | 18.35 | 18.49 | 18.07 | 18.30 | 328,234 | -0.14(-0.76%) |
May 24, 2024 | 18.56 | 18.76 | 18.35 | 18.44 | 284,740 | +0.00(+0.00%) |
May 23, 2024 | 18.52 | 18.62 | 18.23 | 18.44 | 256,925 | -0.01(-0.05%) |
May 22, 2024 | 18.31 | 18.62 | 18.31 | 18.45 | 326,525 | +0.04(+0.22%) |
May 21, 2024 | 18.15 | 18.53 | 18.15 | 18.41 | 211,130 | +0.14(+0.77%) |
May 20, 2024 | 18.08 | 18.35 | 18.02 | 18.27 | 270,310 | +0.17(+0.94%) |
May 17, 2024 | 18.33 | 18.44 | 18.02 | 18.10 | 267,774 | -0.11(-0.60%) |
May 16, 2024 | 17.64 | 18.24 | 17.63 | 18.21 | 325,281 | +0.53(+3.00%) |
May 15, 2024 | 17.72 | 17.87 | 17.34 | 17.68 | 390,187 | +0.06(+0.34%) |
May 14, 2024 | 18.11 | 18.25 | 17.59 | 17.62 | 453,730 | -0.33(-1.84%) |
May 13, 2024 | 18.59 | 18.60 | 17.81 | 17.95 | 490,410 | -0.52(-2.82%) |
May 10, 2024 | 18.83 | 19.13 | 18.13 | 18.47 | 433,394 | -0.44(-2.33%) |
May 09, 2024 | 18.01 | 19.00 | 16.78 | 18.91 | 1,206,307 | +0.15(+0.80%) |
May 08, 2024 | 19.31 | 19.58 | 18.62 | 18.76 | 583,513 | -0.67(-3.45%) |
May 07, 2024 | 19.21 | 19.58 | 19.00 | 19.43 | 448,075 | +0.44(+2.32%) |
May 06, 2024 | 18.78 | 19.07 | 18.74 | 18.99 | 381,040 | +0.09(+0.48%) |
May 03, 2024 | 18.88 | 19.08 | 18.70 | 18.90 | 434,937 | +0.16(+0.85%) |
May 02, 2024 | 18.22 | 19.38 | 18.21 | 18.74 | 1,074,474 | +0.85(+4.75%) |