Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 18.09 | 18.73 | 17.61 | 18.48 | 127,407 | +0.50(+2.78%) |
Jul 24, 2024 | 18.09 | 18.25 | 17.89 | 17.98 | 446,264 | -0.10(-0.55%) |
Jul 23, 2024 | 17.84 | 18.30 | 17.71 | 18.08 | 435,160 | +0.16(+0.89%) |
Jul 22, 2024 | 17.57 | 18.14 | 17.57 | 17.92 | 427,736 | +0.16(+0.90%) |
Jul 19, 2024 | 17.76 | 17.77 | 17.36 | 17.76 | 531,512 | -0.11(-0.62%) |
Jul 18, 2024 | 18.13 | 18.20 | 17.46 | 17.87 | 463,384 | -0.25(-1.38%) |
Jul 17, 2024 | 18.36 | 18.43 | 17.87 | 18.12 | 450,439 | -0.46(-2.48%) |
Jul 16, 2024 | 18.29 | 18.60 | 18.22 | 18.58 | 330,067 | +0.23(+1.25%) |
Jul 15, 2024 | 19.07 | 19.14 | 18.33 | 18.35 | 164,307 | -0.61(-3.22%) |
Jul 12, 2024 | 18.95 | 19.13 | 18.73 | 18.96 | 116,972 | +0.16(+0.85%) |
Jul 11, 2024 | 18.56 | 18.88 | 18.51 | 18.80 | 91,859 | +0.40(+2.17%) |
Jul 10, 2024 | 18.63 | 18.63 | 18.20 | 18.40 | 91,772 | -0.15(-0.81%) |
Jul 09, 2024 | 19.14 | 19.14 | 18.08 | 18.55 | 140,952 | -0.43(-2.27%) |
Jul 08, 2024 | 19.28 | 19.28 | 18.67 | 18.98 | 169,051 | -0.15(-0.78%) |
Jul 05, 2024 | 18.81 | 19.23 | 18.67 | 19.13 | 197,863 | +0.36(+1.92%) |
Jul 03, 2024 | 18.29 | 18.84 | 18.29 | 18.77 | 98,580 | +0.50(+2.74%) |
Jul 02, 2024 | 18.31 | 18.48 | 18.17 | 18.27 | 132,339 | -0.03(-0.16%) |
Jul 01, 2024 | 18.24 | 18.34 | 17.73 | 18.30 | 430,599 | +0.06(+0.33%) |
Jun 28, 2024 | 18.08 | 18.47 | 18.08 | 18.24 | 640,038 | +0.13(+0.72%) |
Jun 27, 2024 | 17.70 | 18.13 | 17.61 | 18.11 | 450,929 | +0.54(+3.07%) |
Jun 26, 2024 | 17.25 | 17.59 | 17.20 | 17.57 | 593,478 | +0.23(+1.33%) |
Jun 25, 2024 | 17.63 | 17.63 | 17.28 | 17.34 | 535,817 | -0.30(-1.70%) |
Jun 24, 2024 | 18.06 | 18.28 | 17.41 | 17.64 | 455,760 | -0.42(-2.33%) |
Jun 21, 2024 | 18.19 | 18.73 | 18.00 | 18.06 | 4,701,259 | +0.02(+0.11%) |
Jun 20, 2024 | 17.18 | 18.07 | 17.12 | 18.04 | 977,238 | +0.79(+4.58%) |
Jun 18, 2024 | 17.31 | 17.37 | 17.01 | 17.25 | 602,728 | -0.07(-0.40%) |
Jun 17, 2024 | 17.36 | 17.57 | 17.17 | 17.32 | 646,869 | +0.04(+0.23%) |
Jun 14, 2024 | 17.80 | 17.89 | 17.09 | 17.28 | 965,617 | -0.93(-5.11%) |
Jun 13, 2024 | 18.80 | 18.92 | 18.04 | 18.21 | 417,986 | -0.54(-2.88%) |
Jun 12, 2024 | 18.83 | 18.97 | 18.40 | 18.75 | 500,556 | +0.21(+1.13%) |
Jun 11, 2024 | 18.76 | 18.76 | 18.29 | 18.54 | 304,543 | -0.21(-1.12%) |
Jun 10, 2024 | 18.47 | 18.98 | 18.47 | 18.75 | 333,975 | +0.19(+1.02%) |
Jun 07, 2024 | 18.70 | 18.87 | 18.40 | 18.56 | 327,975 | -0.31(-1.64%) |
Jun 06, 2024 | 18.81 | 19.31 | 18.81 | 18.87 | 414,058 | -0.05(-0.26%) |
Jun 05, 2024 | 18.87 | 19.05 | 18.68 | 18.92 | 417,283 | +0.25(+1.34%) |
Jun 04, 2024 | 19.33 | 19.87 | 18.58 | 18.67 | 362,600 | -0.76(-3.91%) |
Jun 03, 2024 | 20.30 | 20.49 | 19.38 | 19.43 | 459,408 | -0.86(-4.24%) |
May 31, 2024 | 20.31 | 20.50 | 19.90 | 20.29 | 410,434 | +0.11(+0.55%) |
May 30, 2024 | 19.97 | 20.32 | 19.97 | 20.18 | 241,729 | +0.24(+1.20%) |
May 29, 2024 | 19.85 | 20.01 | 19.77 | 19.94 | 201,327 | -0.12(-0.60%) |
May 28, 2024 | 20.00 | 20.16 | 19.94 | 20.06 | 255,379 | -0.07(-0.35%) |
May 24, 2024 | 20.14 | 20.28 | 20.05 | 20.13 | 247,493 | -0.01(-0.05%) |
May 23, 2024 | 20.30 | 20.30 | 19.88 | 20.14 | 228,669 | -0.06(-0.30%) |
May 22, 2024 | 20.48 | 20.57 | 20.10 | 20.20 | 236,906 | -0.32(-1.56%) |
May 21, 2024 | 20.08 | 20.53 | 20.01 | 20.52 | 257,654 | +0.35(+1.74%) |
May 20, 2024 | 20.11 | 20.39 | 20.11 | 20.17 | 334,482 | -0.06(-0.30%) |
May 17, 2024 | 20.42 | 20.42 | 20.19 | 20.23 | 214,177 | -0.14(-0.69%) |
May 16, 2024 | 19.97 | 20.42 | 19.90 | 20.37 | 224,946 | +0.30(+1.49%) |
May 15, 2024 | 19.99 | 20.19 | 19.83 | 20.07 | 267,097 | +0.12(+0.60%) |
May 14, 2024 | 19.89 | 20.04 | 19.79 | 19.95 | 285,513 | +0.28(+1.42%) |
May 13, 2024 | 19.30 | 20.12 | 19.30 | 19.67 | 276,331 | +0.34(+1.76%) |
May 10, 2024 | 19.47 | 19.86 | 19.21 | 19.33 | 458,928 | -0.39(-1.98%) |
May 09, 2024 | 19.10 | 19.95 | 18.98 | 19.72 | 395,678 | +0.56(+2.92%) |
May 08, 2024 | 18.36 | 19.17 | 17.26 | 19.16 | 592,077 | +1.94(+11.27%) |
May 07, 2024 | 16.89 | 17.52 | 16.89 | 17.22 | 350,792 | +0.12(+0.70%) |
May 06, 2024 | 16.84 | 17.26 | 16.84 | 17.10 | 184,323 | +0.25(+1.48%) |
May 03, 2024 | 17.04 | 17.09 | 16.82 | 16.85 | 228,103 | -0.01(-0.06%) |
May 02, 2024 | 16.69 | 16.87 | 16.55 | 16.86 | 104,642 | +0.24(+1.44%) |