Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 21.43 | 22.06 | 21.35 | 21.79 | 1,343,380 | +0.43(+2.01%) |
Jul 24, 2024 | 21.78 | 22.02 | 21.32 | 21.36 | 1,386,349 | -0.40(-1.84%) |
Jul 23, 2024 | 21.62 | 21.98 | 21.13 | 21.76 | 1,576,890 | +0.69(+3.27%) |
Jul 22, 2024 | 20.65 | 21.09 | 20.48 | 21.07 | 1,039,854 | +0.42(+2.03%) |
Jul 19, 2024 | 20.62 | 21.07 | 20.59 | 20.65 | 982,357 | +0.03(+0.15%) |
Jul 18, 2024 | 20.70 | 21.18 | 20.45 | 20.62 | 1,068,214 | -0.27(-1.29%) |
Jul 17, 2024 | 20.37 | 21.18 | 20.37 | 20.89 | 2,161,259 | +0.29(+1.41%) |
Jul 16, 2024 | 19.64 | 20.71 | 19.64 | 20.60 | 1,428,563 | +1.08(+5.53%) |
Jul 15, 2024 | 19.24 | 19.88 | 19.20 | 19.52 | 1,745,761 | +0.53(+2.79%) |
Jul 12, 2024 | 19.05 | 19.14 | 18.92 | 18.99 | 736,556 | +0.08(+0.42%) |
Jul 11, 2024 | 18.74 | 19.02 | 18.50 | 18.91 | 1,167,092 | +0.51(+2.77%) |
Jul 10, 2024 | 18.06 | 18.41 | 18.00 | 18.40 | 692,806 | +0.34(+1.88%) |
Jul 09, 2024 | 17.97 | 18.19 | 17.82 | 18.06 | 826,146 | +0.32(+1.80%) |
Jul 08, 2024 | 18.02 | 18.11 | 17.73 | 17.74 | 607,182 | -0.15(-0.84%) |
Jul 05, 2024 | 18.26 | 18.28 | 17.83 | 17.89 | 623,629 | -0.39(-2.13%) |
Jul 03, 2024 | 18.63 | 18.63 | 18.28 | 18.28 | 345,313 | -0.33(-1.77%) |
Jul 02, 2024 | 18.24 | 18.62 | 18.24 | 18.61 | 762,980 | +0.19(+1.03%) |
Jul 01, 2024 | 18.29 | 18.42 | 18.17 | 18.42 | 686,397 | +0.13(+0.71%) |
Jun 28, 2024 | 18.09 | 18.38 | 18.04 | 18.29 | 1,568,526 | +0.36(+2.01%) |
Jun 27, 2024 | 17.80 | 17.99 | 17.74 | 17.93 | 589,011 | +0.12(+0.67%) |
Jun 26, 2024 | 17.81 | 17.89 | 17.70 | 17.81 | 692,478 | -0.08(-0.45%) |
Jun 25, 2024 | 17.99 | 18.07 | 17.87 | 17.89 | 1,036,462 | -0.13(-0.72%) |
Jun 24, 2024 | 17.60 | 18.06 | 17.54 | 18.02 | 1,167,208 | +0.54(+3.09%) |
Jun 21, 2024 | 17.68 | 17.68 | 17.46 | 17.48 | 3,964,170 | -0.21(-1.19%) |
Jun 20, 2024 | 17.43 | 17.70 | 17.43 | 17.69 | 1,123,821 | +0.16(+0.91%) |
Jun 18, 2024 | 17.28 | 17.55 | 17.26 | 17.53 | 849,014 | +0.20(+1.15%) |
Jun 17, 2024 | 17.06 | 17.34 | 16.95 | 17.33 | 779,891 | +0.21(+1.23%) |
Jun 14, 2024 | 17.07 | 17.18 | 16.96 | 17.12 | 749,805 | -0.20(-1.15%) |
Jun 13, 2024 | 17.46 | 17.46 | 17.11 | 17.32 | 898,191 | -0.18(-1.03%) |
Jun 12, 2024 | 17.54 | 17.79 | 17.33 | 17.50 | 1,125,289 | +0.42(+2.46%) |
Jun 11, 2024 | 16.99 | 17.24 | 16.99 | 17.08 | 1,241,355 | -0.04(-0.23%) |
Jun 10, 2024 | 17.02 | 17.14 | 16.78 | 17.12 | 1,257,431 | -0.22(-1.27%) |
Jun 07, 2024 | 17.21 | 17.41 | 17.18 | 17.34 | 594,730 | +0.04(+0.23%) |
Jun 06, 2024 | 17.21 | 17.45 | 17.18 | 17.30 | 818,973 | +0.11(+0.64%) |
Jun 05, 2024 | 17.53 | 17.53 | 17.19 | 17.19 | 1,619,864 | -0.20(-1.15%) |
Jun 04, 2024 | 17.28 | 17.53 | 17.25 | 17.39 | 897,278 | -0.05(-0.29%) |
Jun 03, 2024 | 17.88 | 17.88 | 17.35 | 17.44 | 856,356 | -0.29(-1.64%) |
May 31, 2024 | 17.59 | 17.75 | 17.49 | 17.73 | 1,176,960 | +0.15(+0.85%) |
May 30, 2024 | 17.50 | 17.70 | 17.45 | 17.58 | 723,108 | +0.19(+1.09%) |
May 29, 2024 | 17.36 | 17.43 | 17.17 | 17.39 | 806,130 | -0.27(-1.51%) |
May 28, 2024 | 17.84 | 17.88 | 17.58 | 17.66 | 766,581 | -0.16(-0.89%) |
May 24, 2024 | 17.61 | 17.83 | 17.56 | 17.82 | 772,374 | +0.31(+1.75%) |
May 23, 2024 | 17.76 | 17.76 | 17.40 | 17.51 | 755,563 | -0.23(-1.28%) |
May 22, 2024 | 17.92 | 17.98 | 17.69 | 17.74 | 983,139 | -0.18(-1.00%) |
May 21, 2024 | 17.69 | 18.01 | 17.69 | 17.92 | 687,775 | +0.20(+1.12%) |
May 20, 2024 | 17.91 | 18.01 | 17.70 | 17.72 | 673,638 | -0.21(-1.16%) |
May 17, 2024 | 17.93 | 18.04 | 17.89 | 17.93 | 731,299 | +0.04(+0.22%) |
May 16, 2024 | 18.01 | 18.08 | 17.85 | 17.89 | 704,459 | -0.19(-1.04%) |
May 15, 2024 | 18.33 | 18.45 | 18.01 | 18.07 | 1,252,636 | -0.09(-0.49%) |
May 14, 2024 | 18.08 | 18.17 | 17.86 | 18.16 | 540,521 | +0.31(+1.72%) |
May 13, 2024 | 17.97 | 18.01 | 17.83 | 17.86 | 560,896 | -0.07(-0.39%) |
May 10, 2024 | 17.96 | 17.96 | 17.79 | 17.93 | 412,576 | +0.03(+0.17%) |
May 09, 2024 | 17.91 | 17.96 | 17.80 | 17.90 | 639,079 | +0.00(+0.00%) |
May 08, 2024 | 17.72 | 17.94 | 17.64 | 17.90 | 673,606 | +0.09(+0.50%) |
May 07, 2024 | 17.94 | 17.96 | 17.80 | 17.81 | 832,576 | -0.07(-0.39%) |
May 06, 2024 | 17.92 | 18.12 | 17.81 | 17.88 | 756,909 | -0.04(-0.22%) |
May 03, 2024 | 18.06 | 18.15 | 17.82 | 17.92 | 726,358 | +0.11(+0.61%) |
May 02, 2024 | 17.67 | 17.83 | 17.57 | 17.81 | 759,461 | +0.29(+1.64%) |