Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 17.40 | 17.40 | 17.18 | 17.27 | 6,871 | -0.21(-1.21%) |
Jul 26, 2024 | 17.53 | 17.53 | 17.44 | 17.48 | 611 | +0.19(+1.08%) |
Jul 25, 2024 | 17.12 | 17.38 | 17.12 | 17.29 | 1,265 | -0.04(-0.23%) |
Jul 24, 2024 | 17.59 | 17.60 | 17.20 | 17.33 | 1,420 | -0.21(-1.20%) |
Jul 23, 2024 | 17.53 | 17.56 | 17.43 | 17.54 | 2,711 | -0.34(-1.88%) |
Jul 22, 2024 | 17.94 | 17.94 | 17.80 | 17.88 | 1,849 | -0.04(-0.21%) |
Jul 19, 2024 | 17.85 | 17.91 | 17.85 | 17.91 | 1,108 | -0.09(-0.50%) |
Jul 18, 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 5,200 | -0.62(-3.34%) |
Jul 17, 2024 | 18.76 | 18.76 | 18.58 | 18.62 | 2,616 | -0.48(-2.54%) |
Jul 16, 2024 | 19.05 | 19.13 | 19.05 | 19.11 | 4,975 | -0.04(-0.21%) |
Jul 15, 2024 | 19.40 | 19.42 | 19.15 | 19.15 | 3,169 | -0.37(-1.87%) |
Jul 12, 2024 | 19.59 | 19.68 | 19.52 | 19.52 | 3,167 | +0.06(+0.33%) |
Jul 11, 2024 | 19.43 | 19.51 | 19.28 | 19.45 | 3,487 | +0.18(+0.93%) |
Jul 10, 2024 | 19.14 | 19.27 | 19.14 | 19.27 | 1,167 | +0.17(+0.89%) |
Jul 09, 2024 | 19.19 | 19.19 | 19.08 | 19.10 | 10,396 | -0.12(-0.61%) |
Jul 08, 2024 | 19.31 | 19.33 | 19.22 | 19.22 | 1,027 | -0.18(-0.93%) |
Jul 05, 2024 | 19.55 | 19.55 | 19.40 | 19.40 | 2,527 | +0.12(+0.61%) |
Jul 03, 2024 | 18.99 | 19.38 | 18.99 | 19.28 | 5,769 | +0.68(+3.68%) |
Jul 02, 2024 | 18.52 | 18.60 | 18.50 | 18.60 | 616 | +0.11(+0.59%) |
Jul 01, 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 704 | +0.13(+0.70%) |
Jun 28, 2024 | 18.54 | 18.58 | 18.36 | 18.36 | 792 | -0.06(-0.35%) |
Jun 27, 2024 | 18.57 | 18.57 | 18.39 | 18.42 | 3,992 | -0.20(-1.06%) |
Jun 26, 2024 | 18.60 | 18.62 | 18.48 | 18.62 | 3,974 | +0.07(+0.36%) |
Jun 25, 2024 | 18.55 | 18.65 | 18.52 | 18.56 | 834 | -0.23(-1.21%) |
Jun 24, 2024 | 18.74 | 18.90 | 18.73 | 18.78 | 3,611 | +0.16(+0.84%) |
Jun 21, 2024 | 18.64 | 18.64 | 18.58 | 18.63 | 3,649 | -0.21(-1.13%) |
Jun 20, 2024 | 18.90 | 18.90 | 18.72 | 18.84 | 5,053 | +0.24(+1.27%) |
Jun 18, 2024 | 18.46 | 18.60 | 18.46 | 18.60 | 3,855 | +0.20(+1.11%) |
Jun 17, 2024 | 18.43 | 18.46 | 18.25 | 18.40 | 20,444 | -0.11(-0.59%) |
Jun 14, 2024 | 18.69 | 18.69 | 18.41 | 18.51 | 31,378 | -0.13(-0.70%) |
Jun 13, 2024 | 18.87 | 18.89 | 18.57 | 18.64 | 67,061 | -0.37(-1.95%) |
Jun 12, 2024 | 19.43 | 19.45 | 18.86 | 19.01 | 177,592 | +0.06(+0.33%) |
Jun 11, 2024 | 19.12 | 19.12 | 18.83 | 18.95 | 30,159 | -0.54(-2.77%) |
Jun 10, 2024 | 19.45 | 19.55 | 19.42 | 19.49 | 11,719 | +0.16(+0.81%) |
Jun 07, 2024 | 19.50 | 19.62 | 19.31 | 19.33 | 18,492 | -0.56(-2.82%) |
Jun 06, 2024 | 19.73 | 19.90 | 19.70 | 19.89 | 11,511 | +0.21(+1.09%) |
Jun 05, 2024 | 19.64 | 19.72 | 19.59 | 19.68 | 8,396 | +0.07(+0.33%) |
Jun 04, 2024 | 19.92 | 19.92 | 19.46 | 19.61 | 16,369 | -0.62(-3.08%) |
Jun 03, 2024 | 20.50 | 20.50 | 20.12 | 20.23 | 13,135 | -0.20(-0.96%) |
May 31, 2024 | 20.58 | 20.60 | 20.25 | 20.43 | 5,885 | -0.04(-0.21%) |
May 30, 2024 | 20.34 | 20.57 | 20.16 | 20.47 | 9,792 | -0.13(-0.64%) |
May 29, 2024 | 20.50 | 20.74 | 20.50 | 20.61 | 5,887 | -0.23(-1.13%) |
May 28, 2024 | 20.83 | 20.95 | 20.67 | 20.84 | 29,585 | +0.36(+1.73%) |
May 24, 2024 | 20.36 | 20.58 | 20.36 | 20.48 | 28,039 | +0.16(+0.76%) |
May 23, 2024 | 20.68 | 20.68 | 20.12 | 20.33 | 37,618 | -0.11(-0.54%) |
May 22, 2024 | 21.00 | 21.00 | 20.41 | 20.44 | 43,405 | -0.92(-4.29%) |
May 21, 2024 | 21.47 | 21.62 | 21.27 | 21.36 | 34,974 | -0.36(-1.67%) |
May 20, 2024 | 21.35 | 21.73 | 21.35 | 21.72 | 20,922 | +0.30(+1.39%) |
May 17, 2024 | 21.02 | 21.44 | 21.02 | 21.42 | 13,682 | +0.59(+2.82%) |
May 16, 2024 | 20.80 | 20.93 | 20.80 | 20.83 | 6,462 | -0.08(-0.40%) |
May 15, 2024 | 21.08 | 21.08 | 20.64 | 20.92 | 16,481 | -0.03(-0.16%) |
May 14, 2024 | 20.81 | 20.96 | 20.74 | 20.95 | 25,046 | +0.44(+2.16%) |
May 13, 2024 | 20.38 | 20.56 | 20.38 | 20.51 | 3,636 | +0.10(+0.47%) |
May 10, 2024 | 20.57 | 20.57 | 20.32 | 20.41 | 6,348 | +0.14(+0.68%) |
May 09, 2024 | 19.89 | 20.35 | 19.89 | 20.28 | 6,148 | +0.45(+2.25%) |
May 08, 2024 | 19.86 | 19.91 | 19.68 | 19.83 | 6,559 | -0.31(-1.52%) |
May 07, 2024 | 20.12 | 20.24 | 20.07 | 20.14 | 6,420 | +0.14(+0.70%) |
May 06, 2024 | 19.94 | 20.05 | 19.88 | 20.00 | 4,440 | +0.21(+1.09%) |
May 03, 2024 | 19.64 | 19.85 | 19.59 | 19.78 | 6,216 | +0.27(+1.36%) |
May 02, 2024 | 19.31 | 19.58 | 19.26 | 19.52 | 13,907 | +0.25(+1.31%) |