Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 17.40 | 17.41 | 17.00 | 17.40 | 24,314 | +0.00(+0.00%) |
Jul 26, 2024 | 17.69 | 18.12 | 16.48 | 17.40 | 35,619 | -0.04(-0.23%) |
Jul 25, 2024 | 17.50 | 17.95 | 16.92 | 17.44 | 33,140 | -0.42(-2.35%) |
Jul 24, 2024 | 18.70 | 18.70 | 17.40 | 17.86 | 40,521 | -0.85(-4.54%) |
Jul 23, 2024 | 18.99 | 19.36 | 18.40 | 18.71 | 35,760 | +0.11(+0.59%) |
Jul 22, 2024 | 18.38 | 19.09 | 18.20 | 18.60 | 55,298 | +0.24(+1.31%) |
Jul 19, 2024 | 18.00 | 18.90 | 17.83 | 18.36 | 43,622 | +0.29(+1.60%) |
Jul 18, 2024 | 18.33 | 18.49 | 17.91 | 18.07 | 60,117 | -0.29(-1.58%) |
Jul 17, 2024 | 18.30 | 18.63 | 17.70 | 18.36 | 19,766 | -0.17(-0.92%) |
Jul 16, 2024 | 18.01 | 18.70 | 17.69 | 18.53 | 36,991 | +0.67(+3.75%) |
Jul 15, 2024 | 18.47 | 19.08 | 17.86 | 17.86 | 46,701 | -0.91(-4.85%) |
Jul 12, 2024 | 17.69 | 19.14 | 17.62 | 18.77 | 19,499 | +0.53(+2.91%) |
Jul 11, 2024 | 18.02 | 18.24 | 17.32 | 18.24 | 61,293 | +0.52(+2.93%) |
Jul 10, 2024 | 17.31 | 18.35 | 17.19 | 17.72 | 23,826 | +0.37(+2.13%) |
Jul 09, 2024 | 17.61 | 17.62 | 17.01 | 17.35 | 16,061 | -0.08(-0.46%) |
Jul 08, 2024 | 16.72 | 17.50 | 16.53 | 17.43 | 152,860 | +0.78(+4.68%) |
Jul 05, 2024 | 17.00 | 17.67 | 16.05 | 16.65 | 43,541 | -0.35(-2.06%) |
Jul 03, 2024 | 17.19 | 17.24 | 16.73 | 17.00 | 35,106 | +0.15(+0.89%) |
Jul 02, 2024 | 18.69 | 18.80 | 16.82 | 16.85 | 78,768 | -1.84(-9.84%) |
Jul 01, 2024 | 18.32 | 20.51 | 18.32 | 18.69 | 74,222 | -0.11(-0.59%) |
Jun 28, 2024 | 18.31 | 18.93 | 17.39 | 18.80 | 27,868 | +0.79(+4.39%) |
Jun 27, 2024 | 18.48 | 18.48 | 17.28 | 18.01 | 32,043 | -0.25(-1.37%) |
Jun 26, 2024 | 19.02 | 19.02 | 17.96 | 18.26 | 27,364 | -1.28(-6.55%) |
Jun 25, 2024 | 17.90 | 19.66 | 17.80 | 19.54 | 45,093 | +1.37(+7.54%) |
Jun 24, 2024 | 18.82 | 19.24 | 17.55 | 18.17 | 56,516 | -0.88(-4.62%) |
Jun 21, 2024 | 17.86 | 19.70 | 17.68 | 19.05 | 167,588 | +1.01(+5.60%) |
Jun 20, 2024 | 19.46 | 19.46 | 17.78 | 18.04 | 136,419 | -1.28(-6.63%) |
Jun 18, 2024 | 18.99 | 20.88 | 18.24 | 19.32 | 118,293 | +0.66(+3.54%) |
Jun 17, 2024 | 18.80 | 19.20 | 18.23 | 18.66 | 217,318 | -0.10(-0.53%) |
Jun 14, 2024 | 18.10 | 18.76 | 17.80 | 18.76 | 100,340 | +0.66(+3.65%) |
Jun 13, 2024 | 18.34 | 19.55 | 17.70 | 18.10 | 130,657 | -0.10(-0.55%) |
Jun 12, 2024 | 16.12 | 19.60 | 15.79 | 18.20 | 141,362 | +2.32(+14.61%) |
Jun 11, 2024 | 16.00 | 16.51 | 15.88 | 15.88 | 49,896 | -0.12(-0.75%) |
Jun 10, 2024 | 15.52 | 16.17 | 15.52 | 16.00 | 75,172 | +0.33(+2.11%) |
Jun 07, 2024 | 16.60 | 16.69 | 15.37 | 15.67 | 16,593 | -1.14(-6.78%) |
Jun 06, 2024 | 16.61 | 17.12 | 15.84 | 16.81 | 50,523 | +0.31(+1.88%) |
Jun 05, 2024 | 16.95 | 17.45 | 16.37 | 16.50 | 51,523 | -0.27(-1.61%) |
Jun 04, 2024 | 17.61 | 17.96 | 16.77 | 16.77 | 40,060 | -0.94(-5.31%) |
Jun 03, 2024 | 18.95 | 19.70 | 17.55 | 17.71 | 55,871 | -1.25(-6.59%) |
May 31, 2024 | 19.05 | 19.21 | 18.82 | 18.96 | 9,427 | +0.06(+0.32%) |
May 30, 2024 | 19.37 | 19.66 | 18.85 | 18.90 | 19,391 | -0.50(-2.58%) |
May 29, 2024 | 19.26 | 19.58 | 19.10 | 19.40 | 5,910 | -0.25(-1.27%) |
May 28, 2024 | 20.57 | 20.57 | 19.48 | 19.65 | 22,639 | -0.53(-2.63%) |
May 24, 2024 | 19.79 | 21.87 | 19.12 | 20.18 | 69,076 | +0.63(+3.22%) |
May 23, 2024 | 20.20 | 20.52 | 19.41 | 19.55 | 44,606 | -0.42(-2.10%) |
May 22, 2024 | 20.22 | 21.00 | 19.65 | 19.97 | 315,345 | -0.61(-2.96%) |
May 21, 2024 | 20.34 | 20.89 | 19.93 | 20.58 | 90,570 | -0.08(-0.39%) |
May 20, 2024 | 20.23 | 20.70 | 19.19 | 20.66 | 33,860 | +0.31(+1.52%) |
May 17, 2024 | 21.70 | 21.70 | 19.53 | 20.35 | 33,049 | -1.36(-6.26%) |
May 16, 2024 | 22.10 | 24.11 | 21.36 | 21.71 | 14,213 | -0.39(-1.76%) |
May 15, 2024 | 21.10 | 23.07 | 21.10 | 22.10 | 60,954 | +1.30(+6.25%) |
May 14, 2024 | 21.56 | 21.56 | 20.70 | 20.80 | 17,452 | -0.37(-1.75%) |
May 13, 2024 | 21.68 | 22.14 | 20.75 | 21.17 | 22,529 | -0.29(-1.35%) |
May 10, 2024 | 20.79 | 21.52 | 20.14 | 21.46 | 66,628 | +0.89(+4.33%) |
May 09, 2024 | 20.72 | 20.86 | 20.33 | 20.57 | 23,166 | -0.28(-1.34%) |
May 08, 2024 | 22.36 | 22.57 | 20.59 | 20.85 | 27,497 | -1.77(-7.82%) |
May 07, 2024 | 22.59 | 23.13 | 21.69 | 22.62 | 45,524 | -0.06(-0.26%) |
May 06, 2024 | 22.95 | 24.02 | 21.88 | 22.68 | 56,526 | +0.08(+0.35%) |
May 03, 2024 | 23.77 | 23.90 | 22.48 | 22.60 | 55,488 | -0.93(-3.95%) |
May 02, 2024 | 24.68 | 25.50 | 23.49 | 23.53 | 78,759 | -1.04(-4.23%) |