Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 21.99 | 22.31 | 21.57 | 22.31 | 50,759 | +0.70(+3.24%) |
Jul 22, 2024 | 21.00 | 21.75 | 20.90 | 21.61 | 52,163 | +0.86(+4.14%) |
Jul 19, 2024 | 20.21 | 21.06 | 20.04 | 20.75 | 29,005 | +0.79(+3.96%) |
Jul 18, 2024 | 20.00 | 20.81 | 19.75 | 19.96 | 48,726 | -0.41(-2.01%) |
Jul 17, 2024 | 19.81 | 20.50 | 19.78 | 20.37 | 23,981 | +0.76(+3.88%) |
Jul 16, 2024 | 17.98 | 19.78 | 17.98 | 19.61 | 27,209 | +1.89(+10.67%) |
Jul 15, 2024 | 17.99 | 18.33 | 17.57 | 17.72 | 16,476 | -0.18(-1.01%) |
Jul 12, 2024 | 17.98 | 18.12 | 17.67 | 17.90 | 11,233 | -0.31(-1.70%) |
Jul 11, 2024 | 17.47 | 18.21 | 17.47 | 18.21 | 12,923 | +0.77(+4.42%) |
Jul 10, 2024 | 16.40 | 17.46 | 16.40 | 17.44 | 27,024 | +1.08(+6.60%) |
Jul 09, 2024 | 16.28 | 16.42 | 16.18 | 16.36 | 51,044 | -0.18(-1.09%) |
Jul 08, 2024 | 16.41 | 16.61 | 16.21 | 16.54 | 14,921 | +0.39(+2.41%) |
Jul 05, 2024 | 16.06 | 16.37 | 16.06 | 16.15 | 38,122 | -0.15(-0.92%) |
Jul 03, 2024 | 16.64 | 16.64 | 16.30 | 16.30 | 9,363 | -0.31(-1.87%) |
Jul 02, 2024 | 16.79 | 16.79 | 16.25 | 16.61 | 35,387 | +0.10(+0.61%) |
Jul 01, 2024 | 17.07 | 17.84 | 16.47 | 16.51 | 29,990 | -0.74(-4.29%) |
Jun 28, 2024 | 17.79 | 18.26 | 16.80 | 17.25 | 948,912 | -0.45(-2.54%) |
Jun 27, 2024 | 17.68 | 18.33 | 17.60 | 17.70 | 42,630 | +0.20(+1.14%) |
Jun 26, 2024 | 17.53 | 17.65 | 17.27 | 17.50 | 46,640 | +0.00(+0.00%) |
Jun 25, 2024 | 17.55 | 17.65 | 17.34 | 17.50 | 29,660 | -0.04(-0.23%) |
Jun 24, 2024 | 16.98 | 18.05 | 16.98 | 17.54 | 22,222 | +0.48(+2.81%) |
Jun 21, 2024 | 16.75 | 17.23 | 16.59 | 17.06 | 44,219 | +0.30(+1.79%) |
Jun 20, 2024 | 16.94 | 16.98 | 16.60 | 16.76 | 8,898 | -0.04(-0.24%) |
Jun 18, 2024 | 16.51 | 16.89 | 16.51 | 16.80 | 17,222 | +0.08(+0.48%) |
Jun 17, 2024 | 16.46 | 16.78 | 16.40 | 16.72 | 15,492 | -0.06(-0.36%) |
Jun 14, 2024 | 17.03 | 17.30 | 16.43 | 16.78 | 17,302 | -0.47(-2.72%) |
Jun 13, 2024 | 16.92 | 17.42 | 16.75 | 17.25 | 22,565 | +0.35(+2.07%) |
Jun 12, 2024 | 16.49 | 17.13 | 16.43 | 16.90 | 22,835 | +0.68(+4.19%) |
Jun 11, 2024 | 15.85 | 16.22 | 15.75 | 16.22 | 24,544 | +0.29(+1.82%) |
Jun 10, 2024 | 16.01 | 16.24 | 15.80 | 15.93 | 14,224 | -0.21(-1.30%) |
Jun 07, 2024 | 16.26 | 16.48 | 16.05 | 16.14 | 14,088 | -0.28(-1.71%) |
Jun 06, 2024 | 16.26 | 16.58 | 16.26 | 16.42 | 11,287 | -0.06(-0.36%) |
Jun 05, 2024 | 16.36 | 16.55 | 16.35 | 16.48 | 17,333 | +0.16(+0.98%) |
Jun 04, 2024 | 16.47 | 16.54 | 16.32 | 16.32 | 14,671 | -0.17(-1.03%) |
Jun 03, 2024 | 16.92 | 16.92 | 16.40 | 16.49 | 12,407 | -0.25(-1.49%) |
May 31, 2024 | 16.41 | 16.74 | 16.40 | 16.74 | 17,278 | +0.30(+1.82%) |
May 30, 2024 | 16.50 | 16.54 | 16.40 | 16.44 | 12,509 | +0.19(+1.17%) |
May 29, 2024 | 16.85 | 16.92 | 16.20 | 16.25 | 13,392 | -0.72(-4.24%) |
May 28, 2024 | 17.09 | 17.40 | 16.80 | 16.97 | 19,940 | -0.30(-1.74%) |
May 24, 2024 | 17.18 | 17.33 | 17.01 | 17.27 | 12,957 | +0.32(+1.89%) |
May 23, 2024 | 17.49 | 17.50 | 16.92 | 16.95 | 21,609 | -0.61(-3.47%) |
May 22, 2024 | 17.44 | 17.65 | 17.25 | 17.56 | 15,152 | +0.10(+0.57%) |
May 21, 2024 | 17.21 | 17.67 | 17.17 | 17.46 | 13,674 | +0.22(+1.28%) |
May 20, 2024 | 17.78 | 17.96 | 17.04 | 17.24 | 61,177 | -0.71(-3.96%) |
May 17, 2024 | 17.50 | 18.06 | 17.50 | 17.95 | 31,657 | +0.46(+2.63%) |
May 16, 2024 | 17.10 | 17.49 | 17.03 | 17.49 | 428,561 | +0.23(+1.33%) |
May 15, 2024 | 16.48 | 17.35 | 16.43 | 17.26 | 44,957 | +1.03(+6.35%) |
May 14, 2024 | 16.37 | 16.58 | 16.20 | 16.23 | 15,810 | +0.03(+0.19%) |
May 13, 2024 | 16.28 | 16.35 | 16.01 | 16.20 | 70,238 | +0.07(+0.43%) |
May 10, 2024 | 16.32 | 16.35 | 16.00 | 16.13 | 18,408 | -0.02(-0.12%) |
May 09, 2024 | 16.33 | 16.35 | 16.05 | 16.15 | 20,313 | +0.05(+0.31%) |
May 08, 2024 | 16.01 | 16.16 | 15.93 | 16.10 | 17,105 | +0.04(+0.25%) |
May 07, 2024 | 16.10 | 16.16 | 16.02 | 16.06 | 9,170 | +0.11(+0.69%) |
May 06, 2024 | 16.44 | 16.60 | 15.79 | 15.95 | 54,786 | -0.55(-3.33%) |
May 03, 2024 | 16.97 | 16.98 | 16.45 | 16.50 | 8,338 | -0.01(-0.06%) |
May 02, 2024 | 16.60 | 16.82 | 16.48 | 16.51 | 17,773 | -0.07(-0.42%) |