Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 23.52 | 23.52 | 22.61 | 22.74 | 59,005 | -0.68(-2.90%) |
Jul 26, 2024 | 23.40 | 23.70 | 23.12 | 23.42 | 96,310 | +0.24(+1.04%) |
Jul 25, 2024 | 22.44 | 23.37 | 22.41 | 23.18 | 82,023 | +0.77(+3.44%) |
Jul 24, 2024 | 22.32 | 23.50 | 22.29 | 22.41 | 196,243 | +0.06(+0.27%) |
Jul 23, 2024 | 22.40 | 23.08 | 22.27 | 22.35 | 118,363 | -0.01(-0.04%) |
Jul 22, 2024 | 21.60 | 22.53 | 21.40 | 22.36 | 85,502 | +0.69(+3.18%) |
Jul 19, 2024 | 21.80 | 22.05 | 21.60 | 21.67 | 55,414 | -0.11(-0.51%) |
Jul 18, 2024 | 21.92 | 22.24 | 21.76 | 21.78 | 89,220 | -0.34(-1.54%) |
Jul 17, 2024 | 21.49 | 22.17 | 21.49 | 22.12 | 103,128 | +0.42(+1.94%) |
Jul 16, 2024 | 20.75 | 21.71 | 20.74 | 21.70 | 186,634 | +1.02(+4.93%) |
Jul 15, 2024 | 19.95 | 20.75 | 19.93 | 20.68 | 117,756 | +1.01(+5.13%) |
Jul 12, 2024 | 20.00 | 20.20 | 19.63 | 19.67 | 127,195 | -0.21(-1.06%) |
Jul 11, 2024 | 19.23 | 20.00 | 19.23 | 19.88 | 169,802 | +0.78(+4.08%) |
Jul 10, 2024 | 18.88 | 19.10 | 18.80 | 19.10 | 68,679 | +0.32(+1.70%) |
Jul 09, 2024 | 18.33 | 18.78 | 18.33 | 18.78 | 21,298 | +0.37(+2.01%) |
Jul 08, 2024 | 18.32 | 18.55 | 17.73 | 18.41 | 29,166 | +0.33(+1.83%) |
Jul 05, 2024 | 18.55 | 18.55 | 18.05 | 18.08 | 57,557 | -0.56(-3.00%) |
Jul 03, 2024 | 18.98 | 18.98 | 18.57 | 18.64 | 26,268 | -0.25(-1.32%) |
Jul 02, 2024 | 18.87 | 18.93 | 18.81 | 18.89 | 19,344 | +0.09(+0.48%) |
Jul 01, 2024 | 18.89 | 18.93 | 18.72 | 18.80 | 50,572 | -0.01(-0.05%) |
Jun 28, 2024 | 18.34 | 18.91 | 18.34 | 18.81 | 326,316 | +0.67(+3.69%) |
Jun 27, 2024 | 17.84 | 18.20 | 17.84 | 18.14 | 36,865 | +0.41(+2.31%) |
Jun 26, 2024 | 17.43 | 17.84 | 17.43 | 17.73 | 36,166 | +0.12(+0.68%) |
Jun 25, 2024 | 17.49 | 17.76 | 17.49 | 17.61 | 35,893 | -0.04(-0.23%) |
Jun 24, 2024 | 17.10 | 17.85 | 17.10 | 17.65 | 42,002 | +0.45(+2.62%) |
Jun 21, 2024 | 17.16 | 17.33 | 17.12 | 17.20 | 80,874 | +0.05(+0.29%) |
Jun 20, 2024 | 17.04 | 17.41 | 17.04 | 17.15 | 52,724 | -0.05(-0.29%) |
Jun 18, 2024 | 17.36 | 17.49 | 17.12 | 17.20 | 53,797 | +0.07(+0.41%) |
Jun 17, 2024 | 17.09 | 17.16 | 16.79 | 17.13 | 23,890 | +0.07(+0.41%) |
Jun 14, 2024 | 17.05 | 17.25 | 17.01 | 17.06 | 63,946 | -0.27(-1.56%) |
Jun 13, 2024 | 17.61 | 17.64 | 17.28 | 17.33 | 31,656 | -0.45(-2.53%) |
Jun 12, 2024 | 17.00 | 18.20 | 17.00 | 17.78 | 202,473 | +0.78(+4.59%) |
Jun 11, 2024 | 17.12 | 17.12 | 16.76 | 17.00 | 124,369 | -0.28(-1.62%) |
Jun 10, 2024 | 17.26 | 17.35 | 17.21 | 17.28 | 17,582 | -0.24(-1.37%) |
Jun 07, 2024 | 17.54 | 17.54 | 17.46 | 17.52 | 27,750 | -0.04(-0.23%) |
Jun 06, 2024 | 17.58 | 17.58 | 17.43 | 17.56 | 35,713 | +0.02(+0.11%) |
Jun 05, 2024 | 17.58 | 17.58 | 17.40 | 17.54 | 45,364 | -0.02(-0.11%) |
Jun 04, 2024 | 17.77 | 17.77 | 17.45 | 17.56 | 52,589 | -0.51(-2.82%) |
Jun 03, 2024 | 18.54 | 18.55 | 18.07 | 18.07 | 32,661 | -0.30(-1.63%) |
May 31, 2024 | 18.00 | 18.72 | 18.00 | 18.37 | 30,797 | -0.15(-0.81%) |
May 30, 2024 | 18.50 | 18.72 | 18.40 | 18.52 | 22,288 | +0.29(+1.59%) |
May 29, 2024 | 18.37 | 18.40 | 18.23 | 18.23 | 35,553 | -0.42(-2.25%) |
May 28, 2024 | 18.79 | 18.82 | 18.51 | 18.65 | 39,506 | -0.02(-0.11%) |
May 24, 2024 | 18.53 | 18.73 | 18.44 | 18.67 | 34,281 | +0.29(+1.58%) |
May 23, 2024 | 18.87 | 18.87 | 18.31 | 18.38 | 32,161 | -0.46(-2.44%) |
May 22, 2024 | 19.05 | 19.05 | 18.77 | 18.84 | 49,711 | -0.28(-1.46%) |
May 21, 2024 | 19.15 | 19.19 | 18.87 | 19.12 | 37,844 | +0.23(+1.22%) |
May 20, 2024 | 19.03 | 19.16 | 18.87 | 18.89 | 61,765 | -0.18(-0.94%) |
May 17, 2024 | 18.84 | 19.20 | 18.69 | 19.07 | 68,092 | +0.36(+1.92%) |
May 16, 2024 | 18.45 | 18.79 | 18.45 | 18.71 | 52,363 | +0.02(+0.11%) |
May 15, 2024 | 18.74 | 18.75 | 18.57 | 18.69 | 19,977 | +0.02(+0.11%) |
May 14, 2024 | 18.61 | 18.75 | 18.53 | 18.67 | 45,971 | +0.14(+0.76%) |
May 13, 2024 | 18.75 | 18.85 | 18.52 | 18.53 | 24,371 | -0.20(-1.07%) |
May 10, 2024 | 18.89 | 18.89 | 18.64 | 18.73 | 18,157 | -0.02(-0.11%) |
May 09, 2024 | 18.64 | 18.94 | 18.61 | 18.75 | 37,902 | -0.10(-0.53%) |
May 08, 2024 | 18.27 | 18.90 | 18.27 | 18.85 | 55,449 | +0.37(+2.00%) |
May 07, 2024 | 18.49 | 18.82 | 18.41 | 18.48 | 65,004 | +0.00(+0.00%) |
May 06, 2024 | 18.21 | 18.50 | 17.83 | 18.48 | 63,344 | +0.25(+1.37%) |
May 03, 2024 | 18.50 | 18.50 | 18.05 | 18.23 | 26,692 | +0.11(+0.61%) |
May 02, 2024 | 17.95 | 18.28 | 17.95 | 18.12 | 55,569 | +0.23(+1.29%) |