Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.52 | 19.18 | 18.22 | 19.06 | 562,322 | +0.88(+4.84%) |
Jul 25, 2024 | 17.66 | 18.53 | 17.66 | 18.18 | 509,891 | +0.57(+3.24%) |
Jul 24, 2024 | 18.15 | 18.30 | 17.55 | 17.61 | 411,872 | -0.62(-3.40%) |
Jul 23, 2024 | 18.02 | 18.53 | 17.94 | 18.23 | 267,082 | +0.10(+0.55%) |
Jul 22, 2024 | 17.98 | 18.32 | 17.78 | 18.13 | 419,641 | +0.25(+1.40%) |
Jul 19, 2024 | 18.00 | 18.17 | 17.81 | 17.88 | 276,100 | -0.05(-0.28%) |
Jul 18, 2024 | 18.54 | 18.75 | 17.89 | 17.93 | 328,104 | -0.54(-2.92%) |
Jul 17, 2024 | 18.17 | 18.84 | 18.10 | 18.47 | 629,815 | +0.21(+1.15%) |
Jul 16, 2024 | 18.08 | 18.52 | 17.91 | 18.26 | 680,726 | +0.29(+1.61%) |
Jul 15, 2024 | 18.01 | 18.51 | 17.93 | 17.97 | 730,002 | +0.11(+0.62%) |
Jul 12, 2024 | 17.52 | 18.23 | 17.31 | 17.86 | 1,039,036 | +0.50(+2.88%) |
Jul 11, 2024 | 16.96 | 17.64 | 16.91 | 17.36 | 929,805 | +0.79(+4.77%) |
Jul 10, 2024 | 15.90 | 16.64 | 15.87 | 16.57 | 674,930 | +0.79(+5.01%) |
Jul 09, 2024 | 16.18 | 16.33 | 15.70 | 15.78 | 874,714 | -0.19(-1.19%) |
Jul 08, 2024 | 16.33 | 16.35 | 15.86 | 15.97 | 266,765 | -0.23(-1.42%) |
Jul 05, 2024 | 15.67 | 16.22 | 15.55 | 16.20 | 307,942 | +0.42(+2.66%) |
Jul 03, 2024 | 15.68 | 15.93 | 15.50 | 15.78 | 290,294 | -0.05(-0.32%) |
Jul 02, 2024 | 15.93 | 16.13 | 15.75 | 15.83 | 240,175 | -0.17(-1.06%) |
Jul 01, 2024 | 16.19 | 16.45 | 15.77 | 16.00 | 849,284 | -0.25(-1.54%) |
Jun 28, 2024 | 15.60 | 16.35 | 15.60 | 16.25 | 2,843,331 | +0.73(+4.70%) |
Jun 27, 2024 | 15.08 | 15.66 | 15.01 | 15.52 | 489,522 | +0.44(+2.92%) |
Jun 26, 2024 | 14.49 | 15.13 | 14.49 | 15.08 | 478,595 | +0.40(+2.72%) |
Jun 25, 2024 | 14.67 | 14.77 | 14.50 | 14.68 | 350,572 | +0.00(+0.00%) |
Jun 24, 2024 | 14.28 | 14.73 | 14.25 | 14.68 | 341,895 | +0.41(+2.87%) |
Jun 21, 2024 | 14.43 | 14.45 | 14.11 | 14.27 | 1,189,894 | -0.14(-0.97%) |
Jun 20, 2024 | 14.48 | 14.65 | 14.18 | 14.41 | 370,437 | -0.12(-0.83%) |
Jun 18, 2024 | 14.29 | 14.78 | 14.18 | 14.53 | 262,595 | +0.26(+1.82%) |
Jun 17, 2024 | 14.09 | 14.27 | 13.98 | 14.27 | 204,060 | +0.21(+1.49%) |
Jun 14, 2024 | 14.03 | 14.09 | 13.82 | 14.06 | 258,071 | -0.14(-0.99%) |
Jun 13, 2024 | 14.33 | 14.41 | 14.14 | 14.20 | 185,259 | -0.10(-0.70%) |
Jun 12, 2024 | 14.55 | 14.69 | 14.28 | 14.30 | 252,795 | +0.12(+0.85%) |
Jun 11, 2024 | 14.35 | 14.36 | 14.05 | 14.18 | 235,744 | -0.24(-1.66%) |
Jun 10, 2024 | 14.45 | 14.63 | 14.28 | 14.42 | 315,642 | -0.04(-0.28%) |
Jun 07, 2024 | 14.69 | 14.73 | 14.44 | 14.46 | 366,402 | -0.25(-1.70%) |
Jun 06, 2024 | 15.01 | 15.07 | 14.65 | 14.71 | 280,626 | -0.36(-2.39%) |
Jun 05, 2024 | 14.86 | 15.15 | 14.72 | 15.07 | 405,258 | +0.32(+2.17%) |
Jun 04, 2024 | 15.16 | 15.16 | 14.61 | 14.75 | 620,885 | -0.47(-3.09%) |
Jun 03, 2024 | 15.62 | 15.62 | 15.05 | 15.22 | 306,987 | -0.22(-1.42%) |
May 31, 2024 | 15.43 | 15.70 | 15.23 | 15.44 | 371,966 | +0.03(+0.19%) |
May 30, 2024 | 15.54 | 15.68 | 15.24 | 15.41 | 394,927 | -0.06(-0.39%) |
May 29, 2024 | 15.65 | 15.75 | 15.47 | 15.47 | 252,541 | -0.33(-2.09%) |
May 28, 2024 | 16.00 | 16.38 | 15.79 | 15.80 | 592,216 | -0.13(-0.82%) |
May 24, 2024 | 15.50 | 15.96 | 15.38 | 15.93 | 298,497 | +0.52(+3.37%) |
May 23, 2024 | 15.44 | 15.63 | 15.21 | 15.41 | 533,582 | +0.02(+0.13%) |
May 22, 2024 | 15.78 | 16.00 | 15.29 | 15.39 | 413,850 | -0.49(-3.07%) |
May 21, 2024 | 15.97 | 16.45 | 15.62 | 15.88 | 665,953 | -0.11(-0.68%) |
May 20, 2024 | 15.43 | 16.02 | 15.39 | 15.99 | 406,034 | +0.53(+3.41%) |
May 17, 2024 | 15.43 | 15.48 | 15.16 | 15.46 | 323,873 | +0.19(+1.24%) |
May 16, 2024 | 15.06 | 15.44 | 14.92 | 15.27 | 481,087 | +0.26(+1.72%) |
May 15, 2024 | 14.98 | 15.41 | 14.93 | 15.01 | 460,273 | +0.13(+0.87%) |
May 14, 2024 | 15.00 | 15.07 | 14.83 | 14.88 | 479,826 | -0.01(-0.07%) |
May 13, 2024 | 15.17 | 15.20 | 14.84 | 14.89 | 475,997 | -0.26(-1.71%) |
May 10, 2024 | 14.84 | 15.22 | 14.71 | 15.15 | 381,473 | +0.31(+2.08%) |
May 09, 2024 | 14.86 | 14.96 | 14.56 | 14.84 | 613,474 | -0.04(-0.27%) |
May 08, 2024 | 14.27 | 14.93 | 14.15 | 14.88 | 431,773 | +0.41(+2.82%) |
May 07, 2024 | 14.59 | 14.67 | 14.42 | 14.47 | 487,826 | -0.10(-0.68%) |
May 06, 2024 | 14.64 | 14.90 | 14.42 | 14.57 | 480,121 | -0.08(-0.54%) |
May 03, 2024 | 12.69 | 14.89 | 11.63 | 14.65 | 1,802,386 | -0.32(-2.13%) |
May 02, 2024 | 15.24 | 15.31 | 14.95 | 14.97 | 922,469 | +0.02(+0.13%) |