Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 16.86 | 16.97 | 16.76 | 16.81 | 180,569 | -0.07(-0.41%) |
Jul 08, 2024 | 16.91 | 17.20 | 16.87 | 16.88 | 248,311 | -0.09(-0.53%) |
Jul 05, 2024 | 17.33 | 17.33 | 16.97 | 16.97 | 293,509 | -0.37(-2.13%) |
Jul 03, 2024 | 17.45 | 17.53 | 17.34 | 17.34 | 149,517 | -0.08(-0.46%) |
Jul 02, 2024 | 17.76 | 17.84 | 17.42 | 17.42 | 318,190 | -0.29(-1.64%) |
Jul 01, 2024 | 18.11 | 18.11 | 17.65 | 17.71 | 406,418 | -0.55(-3.01%) |
Jun 28, 2024 | 17.81 | 18.26 | 17.78 | 18.26 | 241,430 | +0.32(+1.78%) |
Jun 27, 2024 | 17.89 | 18.06 | 17.80 | 17.94 | 184,917 | -0.08(-0.44%) |
Jun 26, 2024 | 18.14 | 18.22 | 17.87 | 18.02 | 178,520 | -0.34(-1.85%) |
Jun 25, 2024 | 18.36 | 18.39 | 18.16 | 18.36 | 197,851 | -0.07(-0.37%) |
Jun 24, 2024 | 18.49 | 18.58 | 18.04 | 18.43 | 326,615 | -0.11(-0.59%) |
Jun 21, 2024 | 18.25 | 18.54 | 18.12 | 18.54 | 586,113 | +0.25(+1.35%) |
Jun 20, 2024 | 17.93 | 18.36 | 17.93 | 18.29 | 375,425 | +0.40(+2.21%) |
Jun 18, 2024 | 17.64 | 18.01 | 17.55 | 17.89 | 347,548 | +0.20(+1.12%) |
Jun 17, 2024 | 17.99 | 18.02 | 17.52 | 17.70 | 337,768 | -0.35(-1.92%) |
Jun 14, 2024 | 17.94 | 18.14 | 17.84 | 18.04 | 376,360 | +0.13(+0.72%) |
Jun 13, 2024 | 17.87 | 18.11 | 17.69 | 17.91 | 462,817 | -0.08(-0.44%) |
Jun 12, 2024 | 18.49 | 18.52 | 17.36 | 17.99 | 2,176,870 | -0.53(-2.88%) |
Jun 11, 2024 | 19.91 | 19.91 | 18.53 | 18.53 | 1,942,120 | -1.44(-7.23%) |
Jun 10, 2024 | 19.58 | 20.04 | 19.58 | 19.97 | 461,893 | +0.39(+1.97%) |
Jun 07, 2024 | 19.78 | 19.84 | 19.58 | 19.59 | 141,472 | -0.23(-1.15%) |
Jun 06, 2024 | 19.66 | 19.83 | 19.62 | 19.81 | 79,003 | +0.14(+0.70%) |
Jun 05, 2024 | 19.71 | 19.77 | 19.58 | 19.67 | 108,036 | -0.16(-0.80%) |
Jun 04, 2024 | 19.79 | 19.95 | 19.72 | 19.83 | 200,425 | -0.02(-0.10%) |
Jun 03, 2024 | 19.96 | 19.98 | 19.75 | 19.85 | 183,252 | -0.18(-0.89%) |
May 31, 2024 | 20.12 | 20.28 | 20.02 | 20.03 | 131,105 | -0.09(-0.47%) |
May 30, 2024 | 20.18 | 20.18 | 20.04 | 20.12 | 72,928 | -0.10(-0.51%) |
May 29, 2024 | 20.28 | 20.28 | 20.02 | 20.23 | 125,858 | -0.01(-0.05%) |
May 28, 2024 | 20.10 | 20.34 | 19.95 | 20.24 | 225,574 | +0.00(+0.00%) |
May 24, 2024 | 20.36 | 20.45 | 20.18 | 20.24 | 98,221 | -0.35(-1.68%) |
May 23, 2024 | 20.13 | 20.59 | 20.13 | 20.58 | 135,983 | +0.45(+2.26%) |
May 22, 2024 | 20.00 | 20.18 | 19.95 | 20.13 | 63,273 | +0.16(+0.79%) |
May 21, 2024 | 20.12 | 20.12 | 19.95 | 19.97 | 63,766 | -0.15(-0.74%) |
May 20, 2024 | 20.31 | 20.33 | 20.03 | 20.12 | 100,260 | -0.11(-0.54%) |
May 17, 2024 | 20.30 | 20.31 | 20.17 | 20.23 | 127,227 | +0.00(+0.00%) |
May 16, 2024 | 20.20 | 20.26 | 20.11 | 20.23 | 111,614 | +0.00(+0.00%) |
May 15, 2024 | 20.40 | 20.47 | 20.15 | 20.23 | 140,381 | -0.26(-1.25%) |
May 14, 2024 | 20.45 | 20.61 | 20.41 | 20.48 | 169,452 | -0.12(-0.58%) |
May 13, 2024 | 20.71 | 20.79 | 20.51 | 20.60 | 237,828 | -0.38(-1.79%) |
May 10, 2024 | 20.76 | 21.08 | 20.76 | 20.98 | 99,390 | +0.15(+0.71%) |
May 09, 2024 | 21.05 | 21.10 | 20.82 | 20.83 | 130,364 | -0.18(-0.85%) |
May 08, 2024 | 21.02 | 21.16 | 20.99 | 21.01 | 139,111 | -0.06(-0.28%) |
May 07, 2024 | 20.91 | 21.17 | 20.78 | 21.07 | 206,751 | -0.07(-0.33%) |
May 06, 2024 | 21.08 | 21.28 | 20.87 | 21.14 | 317,095 | +0.19(+0.90%) |
May 03, 2024 | 20.49 | 21.04 | 20.48 | 20.95 | 844,272 | -1.32(-5.95%) |
May 02, 2024 | 22.37 | 22.55 | 22.22 | 22.27 | 720,809 | -0.49(-2.17%) |