Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.00 | 16.02 | 15.54 | 15.81 | 676,965 | -0.26(-1.62%) |
Jul 03, 2024 | 16.38 | 16.45 | 15.96 | 16.07 | 489,566 | -0.16(-0.99%) |
Jul 02, 2024 | 16.59 | 16.66 | 15.90 | 16.23 | 1,417,328 | -0.72(-4.25%) |
Jul 01, 2024 | 17.65 | 17.65 | 16.42 | 16.95 | 787,474 | -0.61(-3.47%) |
Jun 28, 2024 | 17.78 | 18.04 | 17.28 | 17.56 | 3,278,498 | -0.04(-0.23%) |
Jun 27, 2024 | 18.34 | 18.37 | 17.60 | 17.60 | 632,312 | -0.62(-3.40%) |
Jun 26, 2024 | 18.00 | 18.45 | 17.89 | 18.22 | 689,098 | +0.17(+0.94%) |
Jun 25, 2024 | 18.37 | 18.46 | 18.02 | 18.05 | 769,097 | -0.31(-1.69%) |
Jun 24, 2024 | 18.48 | 18.56 | 18.09 | 18.36 | 713,229 | -0.06(-0.33%) |
Jun 21, 2024 | 18.64 | 18.65 | 18.13 | 18.42 | 1,361,393 | +0.10(+0.55%) |
Jun 20, 2024 | 18.84 | 19.17 | 18.29 | 18.32 | 1,007,078 | -0.44(-2.35%) |
Jun 18, 2024 | 18.43 | 18.86 | 18.32 | 18.76 | 490,411 | +0.50(+2.74%) |
Jun 17, 2024 | 17.82 | 18.41 | 17.77 | 18.26 | 283,074 | +0.44(+2.47%) |
Jun 14, 2024 | 17.58 | 18.05 | 17.31 | 17.82 | 506,537 | -0.23(-1.27%) |
Jun 13, 2024 | 17.91 | 18.15 | 17.62 | 18.05 | 489,851 | -0.03(-0.17%) |
Jun 12, 2024 | 18.52 | 18.85 | 18.05 | 18.08 | 557,864 | -0.22(-1.20%) |
Jun 11, 2024 | 17.60 | 18.33 | 17.60 | 18.30 | 390,429 | +0.21(+1.16%) |
Jun 10, 2024 | 17.89 | 18.27 | 17.75 | 18.09 | 516,370 | -0.09(-0.50%) |
Jun 07, 2024 | 18.76 | 18.91 | 18.18 | 18.18 | 417,644 | -0.70(-3.71%) |
Jun 06, 2024 | 19.31 | 19.31 | 18.82 | 18.88 | 421,559 | -0.39(-2.02%) |
Jun 05, 2024 | 18.80 | 19.38 | 18.71 | 19.27 | 383,073 | +0.28(+1.47%) |
Jun 04, 2024 | 19.04 | 19.20 | 18.19 | 18.99 | 504,227 | -0.10(-0.52%) |
Jun 03, 2024 | 19.70 | 19.98 | 19.03 | 19.09 | 504,669 | -0.59(-3.00%) |
May 31, 2024 | 19.60 | 19.70 | 19.18 | 19.68 | 391,761 | +0.23(+1.18%) |
May 30, 2024 | 19.29 | 19.54 | 18.94 | 19.45 | 369,724 | +0.25(+1.30%) |
May 29, 2024 | 19.41 | 19.44 | 19.01 | 19.20 | 345,709 | -0.54(-2.74%) |
May 28, 2024 | 19.94 | 20.33 | 19.62 | 19.74 | 756,596 | -0.06(-0.30%) |
May 24, 2024 | 19.39 | 19.82 | 19.05 | 19.80 | 520,764 | +0.55(+2.86%) |
May 23, 2024 | 19.27 | 19.28 | 18.78 | 19.25 | 462,988 | -0.02(-0.10%) |
May 22, 2024 | 19.19 | 19.45 | 18.99 | 19.27 | 601,185 | +0.10(+0.52%) |
May 21, 2024 | 19.32 | 19.52 | 19.02 | 19.17 | 664,356 | -0.12(-0.62%) |
May 20, 2024 | 18.77 | 19.40 | 18.37 | 19.29 | 1,025,361 | +0.36(+1.90%) |
May 17, 2024 | 19.44 | 19.57 | 18.84 | 18.93 | 654,905 | -0.31(-1.61%) |
May 16, 2024 | 18.75 | 19.71 | 18.75 | 19.24 | 903,017 | +0.09(+0.47%) |
May 15, 2024 | 19.61 | 19.74 | 18.96 | 19.15 | 800,123 | -0.28(-1.44%) |
May 14, 2024 | 19.78 | 20.13 | 19.40 | 19.43 | 675,912 | -0.25(-1.27%) |
May 13, 2024 | 21.01 | 21.11 | 19.61 | 19.68 | 800,619 | -1.26(-6.02%) |
May 10, 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 753,908 | -0.39(-1.83%) |
May 09, 2024 | 21.69 | 21.73 | 21.07 | 21.33 | 678,655 | -0.52(-2.38%) |
May 08, 2024 | 21.19 | 21.93 | 20.87 | 21.85 | 1,073,991 | +0.34(+1.58%) |
May 07, 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 2,702,772 | -3.62(-14.41%) |
May 06, 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 965,744 | +0.08(+0.32%) |
May 03, 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 519,573 | -0.23(-0.91%) |
May 02, 2024 | 25.25 | 25.72 | 24.76 | 25.28 | 491,510 | +0.31(+1.24%) |