Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 16.25 | 16.38 | 16.05 | 16.12 | 944,879 | -0.02(-0.12%) |
Jul 08, 2024 | 16.74 | 16.77 | 16.05 | 16.14 | 1,018,660 | -0.44(-2.65%) |
Jul 05, 2024 | 16.80 | 16.90 | 16.30 | 16.58 | 828,843 | -0.36(-2.13%) |
Jul 03, 2024 | 16.52 | 17.13 | 16.52 | 16.94 | 575,817 | +0.48(+2.92%) |
Jul 02, 2024 | 16.35 | 16.73 | 16.32 | 16.46 | 1,077,162 | +0.12(+0.73%) |
Jul 01, 2024 | 16.72 | 16.89 | 16.26 | 16.34 | 1,298,167 | -0.12(-0.73%) |
Jun 28, 2024 | 16.94 | 17.03 | 16.24 | 16.46 | 9,936,334 | -0.47(-2.78%) |
Jun 27, 2024 | 16.81 | 17.02 | 16.58 | 16.93 | 1,192,736 | +0.25(+1.50%) |
Jun 26, 2024 | 16.96 | 16.98 | 16.59 | 16.68 | 1,233,565 | -0.47(-2.74%) |
Jun 25, 2024 | 17.26 | 17.41 | 17.08 | 17.15 | 844,431 | -0.09(-0.52%) |
Jun 24, 2024 | 17.04 | 17.48 | 16.99 | 17.24 | 1,035,162 | +0.20(+1.17%) |
Jun 21, 2024 | 17.75 | 17.95 | 16.97 | 17.04 | 2,120,072 | -0.81(-4.54%) |
Jun 20, 2024 | 17.70 | 18.04 | 17.64 | 17.85 | 724,492 | +0.06(+0.34%) |
Jun 18, 2024 | 17.87 | 17.99 | 17.52 | 17.79 | 901,609 | -0.15(-0.84%) |
Jun 17, 2024 | 17.79 | 18.09 | 17.55 | 17.94 | 648,987 | +0.12(+0.67%) |
Jun 14, 2024 | 17.83 | 17.94 | 17.67 | 17.82 | 517,698 | -0.06(-0.34%) |
Jun 13, 2024 | 18.03 | 18.25 | 17.65 | 17.88 | 696,185 | -0.12(-0.67%) |
Jun 12, 2024 | 18.21 | 18.38 | 17.90 | 18.00 | 777,777 | -0.21(-1.15%) |
Jun 11, 2024 | 18.21 | 18.25 | 17.92 | 18.21 | 653,179 | -0.03(-0.16%) |
Jun 10, 2024 | 18.24 | 18.33 | 17.95 | 18.24 | 756,893 | -0.04(-0.22%) |
Jun 07, 2024 | 18.09 | 18.44 | 17.90 | 18.28 | 613,396 | +0.02(+0.11%) |
Jun 06, 2024 | 18.34 | 18.52 | 18.10 | 18.26 | 643,186 | -0.08(-0.44%) |
Jun 05, 2024 | 18.81 | 18.86 | 18.23 | 18.34 | 681,926 | -0.48(-2.55%) |
Jun 04, 2024 | 18.39 | 18.95 | 18.30 | 18.82 | 855,815 | +0.30(+1.62%) |
Jun 03, 2024 | 19.17 | 19.40 | 18.50 | 18.52 | 659,848 | -0.47(-2.47%) |
May 31, 2024 | 18.86 | 19.16 | 18.74 | 18.99 | 1,169,088 | +0.15(+0.80%) |
May 30, 2024 | 18.53 | 19.05 | 18.51 | 18.84 | 721,586 | +0.37(+1.99%) |
May 29, 2024 | 18.97 | 19.20 | 18.38 | 18.47 | 888,338 | -0.64(-3.37%) |
May 28, 2024 | 19.50 | 19.69 | 19.09 | 19.12 | 1,015,522 | -0.23(-1.18%) |
May 24, 2024 | 19.91 | 19.94 | 19.33 | 19.35 | 908,374 | -0.50(-2.50%) |
May 23, 2024 | 19.86 | 20.24 | 19.59 | 19.84 | 902,407 | -0.06(-0.30%) |
May 22, 2024 | 20.20 | 20.23 | 19.84 | 19.90 | 845,551 | -0.40(-1.95%) |
May 21, 2024 | 20.67 | 20.91 | 20.25 | 20.30 | 581,846 | -0.38(-1.82%) |
May 20, 2024 | 20.89 | 21.06 | 20.64 | 20.67 | 568,043 | -0.10(-0.48%) |
May 17, 2024 | 21.26 | 21.30 | 20.46 | 20.77 | 945,244 | -0.44(-2.06%) |
May 16, 2024 | 20.79 | 21.26 | 20.50 | 21.21 | 989,744 | +0.49(+2.34%) |
May 15, 2024 | 21.19 | 21.33 | 20.45 | 20.72 | 1,249,001 | -0.23(-1.09%) |
May 14, 2024 | 21.55 | 21.68 | 20.85 | 20.95 | 1,304,717 | -0.72(-3.34%) |
May 13, 2024 | 21.65 | 21.81 | 21.43 | 21.68 | 1,103,335 | +0.09(+0.41%) |
May 10, 2024 | 22.06 | 22.41 | 21.04 | 21.59 | 1,394,578 | -0.43(-1.94%) |
May 09, 2024 | 22.00 | 22.58 | 21.93 | 22.01 | 1,306,186 | +0.23(+1.05%) |
May 08, 2024 | 23.35 | 23.65 | 21.58 | 21.79 | 1,869,424 | -2.28(-9.48%) |
May 07, 2024 | 23.16 | 24.35 | 22.60 | 24.07 | 1,359,939 | +0.72(+3.10%) |
May 06, 2024 | 23.13 | 23.37 | 22.95 | 23.34 | 1,102,134 | +0.34(+1.47%) |
May 03, 2024 | 23.53 | 23.53 | 22.82 | 23.00 | 1,115,321 | -0.57(-2.40%) |
May 02, 2024 | 23.75 | 23.84 | 23.32 | 23.57 | 862,101 | -0.03(-0.13%) |