Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 17.35 | 18.26 | 17.34 | 18.14 | 41,329 | +0.93(+5.40%) |
Jul 24, 2024 | 17.74 | 17.95 | 17.15 | 17.21 | 44,240 | -0.56(-3.15%) |
Jul 23, 2024 | 17.52 | 17.90 | 17.40 | 17.77 | 31,236 | +0.12(+0.68%) |
Jul 22, 2024 | 17.27 | 17.79 | 17.27 | 17.65 | 35,856 | +0.17(+0.97%) |
Jul 19, 2024 | 17.52 | 17.86 | 17.42 | 17.48 | 38,399 | -0.07(-0.40%) |
Jul 18, 2024 | 17.52 | 17.73 | 17.43 | 17.55 | 49,951 | +0.35(+2.03%) |
Jul 17, 2024 | 17.70 | 17.93 | 16.87 | 17.20 | 54,859 | -0.37(-2.11%) |
Jul 16, 2024 | 17.14 | 17.61 | 17.14 | 17.57 | 39,695 | +0.53(+3.11%) |
Jul 15, 2024 | 16.33 | 17.13 | 16.20 | 17.04 | 35,644 | +0.89(+5.51%) |
Jul 12, 2024 | 16.05 | 16.25 | 15.81 | 16.15 | 32,027 | +0.08(+0.50%) |
Jul 11, 2024 | 15.78 | 16.17 | 15.77 | 16.07 | 68,373 | +0.44(+2.82%) |
Jul 10, 2024 | 15.45 | 15.71 | 15.41 | 15.63 | 18,039 | +0.20(+1.30%) |
Jul 09, 2024 | 15.49 | 15.79 | 15.43 | 15.43 | 19,190 | -0.38(-2.40%) |
Jul 08, 2024 | 15.66 | 16.18 | 15.28 | 15.81 | 39,338 | +0.33(+2.13%) |
Jul 05, 2024 | 16.15 | 16.15 | 15.27 | 15.48 | 82,031 | -0.72(-4.44%) |
Jul 03, 2024 | 16.02 | 16.25 | 15.82 | 16.20 | 29,286 | +0.15(+0.93%) |
Jul 02, 2024 | 16.39 | 16.40 | 15.80 | 16.05 | 40,572 | -0.47(-2.85%) |
Jul 01, 2024 | 16.90 | 17.32 | 16.46 | 16.52 | 29,904 | -0.34(-2.02%) |
Jun 28, 2024 | 16.89 | 17.49 | 16.52 | 16.86 | 304,971 | +0.15(+0.90%) |
Jun 27, 2024 | 16.71 | 16.92 | 16.35 | 16.71 | 26,181 | +0.18(+1.09%) |
Jun 26, 2024 | 16.41 | 16.71 | 16.28 | 16.53 | 38,627 | +0.03(+0.18%) |
Jun 25, 2024 | 16.57 | 16.71 | 16.48 | 16.50 | 15,374 | -0.23(-1.37%) |
Jun 24, 2024 | 16.52 | 17.05 | 16.15 | 16.73 | 22,741 | +0.13(+0.78%) |
Jun 21, 2024 | 16.93 | 17.14 | 16.52 | 16.60 | 51,347 | -0.33(-1.95%) |
Jun 20, 2024 | 16.77 | 17.10 | 16.77 | 16.93 | 23,885 | +0.09(+0.53%) |
Jun 18, 2024 | 16.99 | 17.71 | 16.82 | 16.84 | 35,418 | -0.22(-1.29%) |
Jun 17, 2024 | 17.00 | 17.23 | 16.75 | 17.06 | 34,861 | -0.17(-0.99%) |
Jun 14, 2024 | 16.99 | 17.34 | 16.75 | 17.23 | 29,416 | +0.08(+0.47%) |
Jun 13, 2024 | 17.63 | 17.82 | 17.02 | 17.15 | 17,093 | -0.42(-2.39%) |
Jun 12, 2024 | 18.34 | 18.76 | 17.51 | 17.57 | 33,285 | -0.39(-2.17%) |
Jun 11, 2024 | 17.62 | 18.07 | 17.59 | 17.96 | 26,653 | +0.33(+1.87%) |
Jun 10, 2024 | 17.18 | 17.74 | 17.18 | 17.63 | 40,912 | +0.39(+2.26%) |
Jun 07, 2024 | 16.73 | 17.27 | 16.49 | 17.24 | 94,486 | +0.37(+2.19%) |
Jun 06, 2024 | 16.38 | 16.89 | 16.32 | 16.87 | 24,112 | +0.39(+2.37%) |
Jun 05, 2024 | 16.51 | 16.60 | 16.10 | 16.48 | 60,186 | +0.00(+0.00%) |
Jun 04, 2024 | 17.34 | 17.34 | 16.25 | 16.48 | 64,374 | -0.94(-5.40%) |
Jun 03, 2024 | 18.23 | 18.23 | 17.03 | 17.42 | 43,286 | -0.82(-4.50%) |
May 31, 2024 | 18.15 | 18.28 | 18.00 | 18.24 | 18,918 | +0.22(+1.22%) |
May 30, 2024 | 17.89 | 18.19 | 17.67 | 18.02 | 19,633 | +0.28(+1.58%) |
May 29, 2024 | 18.07 | 18.58 | 17.61 | 17.74 | 31,373 | -0.51(-2.79%) |
May 28, 2024 | 18.49 | 18.66 | 18.05 | 18.25 | 37,091 | -0.09(-0.49%) |
May 24, 2024 | 17.51 | 18.34 | 17.51 | 18.34 | 45,188 | +0.80(+4.56%) |
May 23, 2024 | 18.38 | 18.52 | 17.45 | 17.54 | 34,480 | -0.86(-4.67%) |
May 22, 2024 | 18.68 | 18.68 | 18.00 | 18.40 | 35,921 | +0.19(+1.04%) |
May 21, 2024 | 18.65 | 18.65 | 18.05 | 18.21 | 41,156 | -0.20(-1.09%) |
May 20, 2024 | 18.55 | 18.92 | 18.18 | 18.41 | 62,283 | -0.20(-1.07%) |
May 17, 2024 | 18.54 | 18.66 | 18.18 | 18.61 | 17,255 | +0.13(+0.70%) |
May 16, 2024 | 18.25 | 18.49 | 17.90 | 18.48 | 26,845 | +0.26(+1.43%) |
May 15, 2024 | 18.62 | 18.71 | 17.99 | 18.22 | 35,078 | -0.32(-1.73%) |
May 14, 2024 | 18.33 | 18.76 | 18.33 | 18.54 | 27,154 | +0.29(+1.59%) |
May 13, 2024 | 19.08 | 19.11 | 18.20 | 18.25 | 42,815 | -0.83(-4.35%) |
May 10, 2024 | 19.71 | 19.88 | 18.93 | 19.08 | 21,542 | -0.49(-2.50%) |
May 09, 2024 | 19.17 | 19.66 | 19.00 | 19.57 | 47,982 | +0.54(+2.84%) |
May 08, 2024 | 19.05 | 19.25 | 19.03 | 19.03 | 21,077 | -0.11(-0.57%) |
May 07, 2024 | 19.24 | 19.34 | 19.00 | 19.14 | 32,630 | +0.34(+1.81%) |
May 06, 2024 | 18.62 | 19.18 | 18.62 | 18.80 | 29,005 | +0.29(+1.57%) |
May 03, 2024 | 18.99 | 19.45 | 18.01 | 18.51 | 26,046 | -0.88(-4.54%) |
May 02, 2024 | 18.51 | 19.64 | 18.51 | 19.39 | 23,831 | +0.91(+4.92%) |