Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.74 | 21.90 | 21.25 | 21.27 | 673,398 | -0.63(-2.88%) |
Jul 26, 2024 | 21.94 | 22.29 | 21.56 | 21.90 | 719,457 | +0.09(+0.41%) |
Jul 25, 2024 | 21.26 | 22.11 | 21.08 | 21.81 | 835,942 | +0.71(+3.36%) |
Jul 24, 2024 | 21.49 | 21.81 | 21.06 | 21.10 | 722,325 | -0.40(-1.86%) |
Jul 23, 2024 | 20.91 | 21.79 | 20.89 | 21.50 | 1,134,046 | +0.29(+1.37%) |
Jul 22, 2024 | 20.57 | 21.25 | 20.45 | 21.21 | 446,243 | +0.46(+2.22%) |
Jul 19, 2024 | 20.77 | 21.22 | 20.64 | 20.75 | 573,417 | +0.02(+0.10%) |
Jul 18, 2024 | 21.12 | 21.57 | 20.63 | 20.73 | 675,541 | -0.55(-2.58%) |
Jul 17, 2024 | 20.14 | 21.30 | 20.14 | 21.28 | 965,339 | +0.77(+3.75%) |
Jul 16, 2024 | 19.87 | 20.61 | 19.71 | 20.51 | 1,145,040 | +0.86(+4.38%) |
Jul 15, 2024 | 19.08 | 19.73 | 19.07 | 19.65 | 1,232,824 | +0.84(+4.47%) |
Jul 12, 2024 | 19.00 | 19.11 | 18.75 | 18.81 | 718,890 | -0.06(-0.32%) |
Jul 11, 2024 | 18.11 | 18.95 | 18.05 | 18.87 | 744,643 | +0.97(+5.42%) |
Jul 10, 2024 | 17.56 | 17.96 | 17.50 | 17.90 | 384,080 | +0.40(+2.29%) |
Jul 09, 2024 | 17.10 | 17.51 | 17.01 | 17.50 | 405,710 | +0.37(+2.16%) |
Jul 08, 2024 | 17.24 | 17.35 | 17.05 | 17.13 | 356,891 | +0.08(+0.47%) |
Jul 05, 2024 | 17.30 | 17.34 | 17.02 | 17.05 | 298,005 | -0.25(-1.45%) |
Jul 03, 2024 | 17.66 | 17.66 | 17.29 | 17.30 | 248,312 | -0.33(-1.87%) |
Jul 02, 2024 | 17.38 | 17.70 | 17.38 | 17.63 | 510,461 | +0.16(+0.92%) |
Jul 01, 2024 | 17.51 | 17.81 | 17.34 | 17.47 | 525,589 | -0.11(-0.63%) |
Jun 28, 2024 | 17.29 | 17.70 | 17.28 | 17.58 | 1,089,744 | +0.50(+2.93%) |
Jun 27, 2024 | 16.89 | 17.11 | 16.62 | 17.08 | 356,584 | +0.24(+1.43%) |
Jun 26, 2024 | 16.56 | 16.87 | 16.51 | 16.84 | 370,603 | +0.15(+0.90%) |
Jun 25, 2024 | 16.83 | 16.94 | 16.65 | 16.69 | 346,656 | -0.27(-1.59%) |
Jun 24, 2024 | 16.59 | 17.08 | 16.52 | 16.96 | 486,473 | +0.53(+3.23%) |
Jun 21, 2024 | 16.49 | 16.49 | 16.29 | 16.43 | 1,660,616 | -0.06(-0.36%) |
Jun 20, 2024 | 16.45 | 16.61 | 16.36 | 16.49 | 390,675 | -0.02(-0.12%) |
Jun 18, 2024 | 16.47 | 16.71 | 16.43 | 16.51 | 337,090 | +0.10(+0.61%) |
Jun 17, 2024 | 16.23 | 16.41 | 16.03 | 16.41 | 344,355 | +0.15(+0.92%) |
Jun 14, 2024 | 16.17 | 16.38 | 16.17 | 16.26 | 329,856 | -0.19(-1.16%) |
Jun 13, 2024 | 16.62 | 16.77 | 16.28 | 16.45 | 395,080 | -0.19(-1.13%) |
Jun 12, 2024 | 16.69 | 16.99 | 16.43 | 16.64 | 438,081 | +0.49(+3.06%) |
Jun 11, 2024 | 16.14 | 16.26 | 16.00 | 16.14 | 453,520 | -0.13(-0.79%) |
Jun 10, 2024 | 16.40 | 16.41 | 16.12 | 16.27 | 493,852 | -0.26(-1.55%) |
Jun 07, 2024 | 16.42 | 16.61 | 16.42 | 16.53 | 408,527 | -0.12(-0.71%) |
Jun 06, 2024 | 16.63 | 16.74 | 16.47 | 16.65 | 420,041 | +0.05(+0.30%) |
Jun 05, 2024 | 16.66 | 17.01 | 16.30 | 16.60 | 488,977 | +0.08(+0.48%) |
Jun 04, 2024 | 16.64 | 16.80 | 16.50 | 16.52 | 369,098 | -0.30(-1.76%) |
Jun 03, 2024 | 17.34 | 17.35 | 16.74 | 16.82 | 301,457 | -0.35(-2.01%) |
May 31, 2024 | 17.07 | 17.38 | 17.04 | 17.16 | 469,992 | +0.12(+0.70%) |
May 30, 2024 | 16.93 | 17.13 | 16.85 | 17.04 | 406,723 | +0.29(+1.71%) |
May 29, 2024 | 16.69 | 16.85 | 16.44 | 16.76 | 336,655 | -0.24(-1.39%) |
May 28, 2024 | 17.42 | 17.51 | 16.95 | 16.99 | 428,863 | -0.43(-2.49%) |
May 24, 2024 | 17.44 | 17.59 | 17.19 | 17.43 | 286,802 | +0.13(+0.74%) |
May 23, 2024 | 17.80 | 17.80 | 17.16 | 17.30 | 416,903 | -0.47(-2.67%) |
May 22, 2024 | 17.91 | 17.97 | 17.60 | 17.77 | 471,104 | -0.18(-0.99%) |
May 21, 2024 | 17.91 | 18.13 | 17.83 | 17.95 | 274,844 | +0.01(+0.05%) |
May 20, 2024 | 18.19 | 18.30 | 17.92 | 17.94 | 466,672 | -0.26(-1.41%) |
May 17, 2024 | 18.27 | 18.33 | 18.13 | 18.20 | 335,865 | +0.05(+0.27%) |
May 16, 2024 | 17.99 | 18.22 | 17.90 | 18.15 | 492,437 | +0.07(+0.38%) |
May 15, 2024 | 18.09 | 18.17 | 17.81 | 18.08 | 341,584 | +0.20(+1.10%) |
May 14, 2024 | 17.95 | 18.02 | 17.67 | 17.88 | 267,023 | +0.18(+1.00%) |
May 13, 2024 | 17.80 | 17.87 | 17.67 | 17.70 | 319,837 | -0.01(-0.06%) |
May 10, 2024 | 17.82 | 17.82 | 17.53 | 17.71 | 341,314 | -0.14(-0.77%) |
May 09, 2024 | 17.75 | 17.88 | 17.58 | 17.85 | 366,776 | +0.17(+0.95%) |
May 08, 2024 | 17.40 | 17.74 | 17.40 | 17.68 | 238,630 | +0.08(+0.45%) |
May 07, 2024 | 17.78 | 17.89 | 17.59 | 17.61 | 231,664 | -0.13(-0.72%) |
May 06, 2024 | 17.83 | 17.97 | 17.69 | 17.73 | 279,300 | -0.02(-0.11%) |
May 03, 2024 | 17.84 | 17.95 | 17.54 | 17.75 | 319,383 | +0.28(+1.58%) |
May 02, 2024 | 17.30 | 17.56 | 17.24 | 17.48 | 322,322 | +0.37(+2.13%) |