Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 17.62 | 17.71 | 16.62 | 17.21 | 476,440 | -0.28(-1.60%) |
Jul 11, 2024 | 15.98 | 17.72 | 15.96 | 17.49 | 158,629 | +1.52(+9.52%) |
Jul 10, 2024 | 16.28 | 16.50 | 15.87 | 15.97 | 128,588 | -0.50(-3.04%) |
Jul 09, 2024 | 16.35 | 16.67 | 16.17 | 16.47 | 80,581 | -0.09(-0.54%) |
Jul 08, 2024 | 16.75 | 16.93 | 16.50 | 16.56 | 192,989 | -0.27(-1.60%) |
Jul 05, 2024 | 17.26 | 17.39 | 16.78 | 16.83 | 215,020 | -0.70(-3.99%) |
Jul 03, 2024 | 18.26 | 18.29 | 17.48 | 17.53 | 152,081 | -0.72(-3.95%) |
Jul 02, 2024 | 19.32 | 19.32 | 18.25 | 18.25 | 74,709 | -0.99(-5.15%) |
Jul 01, 2024 | 19.70 | 20.17 | 19.22 | 19.24 | 60,074 | -0.51(-2.58%) |
Jun 28, 2024 | 19.45 | 19.76 | 18.69 | 19.75 | 339,738 | +0.18(+0.92%) |
Jun 27, 2024 | 20.08 | 20.11 | 19.42 | 19.57 | 130,697 | -0.38(-1.90%) |
Jun 26, 2024 | 20.50 | 20.50 | 19.91 | 19.95 | 49,596 | -0.58(-2.83%) |
Jun 25, 2024 | 21.06 | 21.39 | 20.49 | 20.53 | 41,338 | -0.86(-4.00%) |
Jun 24, 2024 | 20.61 | 21.39 | 20.36 | 21.39 | 57,643 | +0.92(+4.47%) |
Jun 21, 2024 | 20.51 | 20.94 | 20.16 | 20.47 | 113,586 | +0.12(+0.59%) |
Jun 20, 2024 | 19.50 | 20.60 | 19.45 | 20.35 | 146,033 | +0.49(+2.47%) |
Jun 18, 2024 | 19.82 | 20.01 | 19.64 | 19.86 | 51,194 | +0.07(+0.35%) |
Jun 17, 2024 | 20.50 | 20.82 | 19.55 | 19.79 | 175,300 | -0.88(-4.26%) |
Jun 14, 2024 | 20.90 | 21.07 | 20.51 | 20.67 | 181,433 | -0.76(-3.55%) |
Jun 13, 2024 | 21.07 | 21.75 | 21.00 | 21.43 | 175,057 | -0.71(-3.21%) |
Jun 12, 2024 | 22.30 | 22.34 | 21.76 | 22.14 | 97,628 | -0.93(-4.03%) |
Jun 11, 2024 | 23.61 | 24.10 | 23.07 | 23.07 | 94,945 | -0.49(-2.08%) |
Jun 10, 2024 | 24.21 | 24.21 | 23.46 | 23.56 | 53,350 | -0.21(-0.88%) |
Jun 07, 2024 | 23.99 | 24.11 | 23.36 | 23.77 | 138,854 | -0.17(-0.71%) |
Jun 06, 2024 | 23.64 | 24.03 | 23.61 | 23.94 | 58,591 | +0.02(+0.08%) |
Jun 05, 2024 | 25.28 | 25.49 | 23.92 | 23.92 | 84,734 | -2.10(-8.07%) |
Jun 04, 2024 | 25.87 | 26.44 | 25.74 | 26.02 | 37,224 | +0.13(+0.50%) |
Jun 03, 2024 | 25.35 | 26.80 | 25.26 | 25.89 | 81,188 | -0.26(-0.99%) |
May 31, 2024 | 26.01 | 28.00 | 26.01 | 26.15 | 277,123 | -0.09(-0.34%) |
May 30, 2024 | 25.00 | 26.53 | 25.00 | 26.24 | 175,477 | +2.24(+9.33%) |
May 29, 2024 | 24.30 | 24.32 | 23.65 | 24.00 | 86,590 | +0.43(+1.82%) |
May 28, 2024 | 23.77 | 24.31 | 23.52 | 23.57 | 73,068 | -0.52(-2.16%) |
May 24, 2024 | 24.98 | 25.07 | 23.88 | 24.09 | 155,126 | -1.13(-4.48%) |
May 23, 2024 | 23.60 | 25.64 | 23.50 | 25.22 | 379,684 | +0.52(+2.11%) |
May 22, 2024 | 24.22 | 25.11 | 24.04 | 24.70 | 108,974 | +0.41(+1.69%) |
May 21, 2024 | 25.08 | 25.08 | 24.24 | 24.29 | 54,917 | +0.06(+0.25%) |
May 20, 2024 | 24.60 | 24.60 | 24.18 | 24.23 | 20,830 | -0.72(-2.89%) |
May 17, 2024 | 24.73 | 25.40 | 24.60 | 24.95 | 64,485 | -0.04(-0.16%) |
May 16, 2024 | 24.80 | 24.99 | 24.40 | 24.99 | 120,114 | +0.07(+0.28%) |
May 15, 2024 | 25.81 | 26.25 | 24.86 | 24.92 | 126,310 | -1.49(-5.64%) |
May 14, 2024 | 27.34 | 27.34 | 26.33 | 26.41 | 34,865 | -0.73(-2.69%) |
May 13, 2024 | 27.20 | 27.46 | 26.99 | 27.14 | 82,020 | -0.54(-1.95%) |
May 10, 2024 | 27.19 | 27.86 | 26.69 | 27.68 | 153,076 | -0.02(-0.07%) |
May 09, 2024 | 27.32 | 27.98 | 27.25 | 27.70 | 138,490 | +0.49(+1.80%) |
May 08, 2024 | 27.81 | 27.81 | 26.87 | 27.21 | 35,958 | +0.22(+0.82%) |
May 07, 2024 | 26.82 | 27.16 | 26.54 | 26.99 | 51,821 | +0.18(+0.67%) |
May 06, 2024 | 27.73 | 27.93 | 26.80 | 26.81 | 102,086 | -1.69(-5.93%) |
May 03, 2024 | 28.77 | 29.26 | 28.30 | 28.50 | 121,523 | -1.81(-5.97%) |
May 02, 2024 | 30.79 | 32.07 | 30.24 | 30.31 | 271,477 | -1.41(-4.45%) |
|