Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 21.78 | 21.89 | 21.28 | 21.54 | 220,061 | -0.13(-0.60%) |
Jul 26, 2024 | 21.57 | 21.75 | 21.06 | 21.67 | 251,870 | +0.68(+3.24%) |
Jul 25, 2024 | 20.59 | 21.68 | 20.50 | 20.99 | 352,794 | +0.34(+1.65%) |
Jul 24, 2024 | 21.03 | 21.49 | 20.63 | 20.65 | 226,162 | -0.60(-2.82%) |
Jul 23, 2024 | 20.45 | 21.39 | 20.33 | 21.25 | 198,568 | +0.75(+3.66%) |
Jul 22, 2024 | 20.58 | 20.58 | 20.22 | 20.50 | 131,889 | +0.00(+0.00%) |
Jul 19, 2024 | 20.34 | 20.62 | 20.01 | 20.50 | 229,083 | +0.10(+0.49%) |
Jul 18, 2024 | 20.86 | 21.20 | 20.19 | 20.40 | 200,837 | -0.49(-2.35%) |
Jul 17, 2024 | 20.20 | 21.07 | 20.20 | 20.89 | 407,495 | +0.37(+1.80%) |
Jul 16, 2024 | 20.00 | 20.54 | 19.98 | 20.52 | 358,014 | +0.68(+3.43%) |
Jul 15, 2024 | 19.05 | 19.96 | 18.91 | 19.84 | 290,403 | +1.00(+5.31%) |
Jul 12, 2024 | 18.82 | 19.15 | 18.81 | 18.84 | 313,627 | +0.25(+1.34%) |
Jul 11, 2024 | 17.99 | 19.05 | 17.93 | 18.59 | 586,007 | +1.05(+5.99%) |
Jul 10, 2024 | 17.74 | 17.74 | 17.16 | 17.54 | 319,746 | -0.12(-0.68%) |
Jul 09, 2024 | 17.79 | 18.08 | 17.47 | 17.66 | 343,227 | -0.17(-0.95%) |
Jul 08, 2024 | 17.80 | 18.00 | 17.71 | 17.83 | 203,566 | +0.03(+0.17%) |
Jul 05, 2024 | 17.66 | 17.82 | 17.44 | 17.80 | 190,963 | +0.06(+0.34%) |
Jul 03, 2024 | 17.94 | 18.08 | 17.64 | 17.74 | 119,685 | -0.18(-1.00%) |
Jul 02, 2024 | 17.30 | 17.94 | 17.06 | 17.92 | 211,504 | +0.68(+3.94%) |
Jul 01, 2024 | 17.73 | 17.75 | 17.19 | 17.24 | 232,161 | -0.44(-2.49%) |
Jun 28, 2024 | 17.63 | 17.75 | 17.39 | 17.68 | 472,776 | +0.18(+1.03%) |
Jun 27, 2024 | 17.84 | 17.84 | 17.44 | 17.50 | 238,823 | -0.33(-1.85%) |
Jun 26, 2024 | 17.68 | 17.92 | 17.63 | 17.83 | 253,012 | +0.03(+0.17%) |
Jun 25, 2024 | 18.00 | 18.03 | 17.68 | 17.80 | 301,308 | -0.29(-1.60%) |
Jun 24, 2024 | 17.56 | 18.16 | 17.55 | 18.09 | 237,721 | +0.54(+3.08%) |
Jun 21, 2024 | 17.92 | 17.95 | 17.49 | 17.55 | 616,870 | -0.40(-2.23%) |
Jun 20, 2024 | 17.55 | 17.95 | 17.51 | 17.95 | 252,203 | +0.27(+1.53%) |
Jun 18, 2024 | 17.42 | 17.77 | 17.31 | 17.68 | 422,743 | +0.14(+0.80%) |
Jun 17, 2024 | 17.54 | 17.59 | 17.21 | 17.54 | 250,510 | +0.00(+0.00%) |
Jun 14, 2024 | 17.76 | 17.99 | 17.44 | 17.54 | 256,365 | -0.47(-2.61%) |
Jun 13, 2024 | 18.52 | 18.65 | 17.80 | 18.01 | 372,965 | -0.56(-3.02%) |
Jun 12, 2024 | 19.00 | 19.11 | 18.48 | 18.57 | 464,245 | +0.13(+0.70%) |
Jun 11, 2024 | 18.18 | 18.53 | 17.88 | 18.44 | 266,344 | +0.09(+0.49%) |
Jun 10, 2024 | 17.86 | 18.46 | 17.85 | 18.35 | 283,713 | +0.24(+1.33%) |
Jun 07, 2024 | 17.93 | 18.23 | 17.79 | 18.11 | 239,279 | -0.07(-0.39%) |
Jun 06, 2024 | 17.89 | 18.30 | 17.89 | 18.18 | 316,344 | +0.16(+0.89%) |
Jun 05, 2024 | 17.91 | 18.04 | 17.69 | 18.02 | 293,720 | +0.22(+1.24%) |
Jun 04, 2024 | 17.95 | 18.00 | 17.54 | 17.80 | 342,954 | -0.28(-1.55%) |
Jun 03, 2024 | 18.54 | 18.58 | 17.82 | 18.08 | 278,448 | -0.10(-0.55%) |
May 31, 2024 | 18.58 | 18.68 | 18.17 | 18.18 | 413,275 | -0.26(-1.41%) |
May 30, 2024 | 18.48 | 18.73 | 18.38 | 18.44 | 282,088 | +0.14(+0.77%) |
May 29, 2024 | 18.09 | 18.48 | 17.91 | 18.30 | 253,160 | -0.17(-0.92%) |
May 28, 2024 | 18.61 | 18.61 | 18.06 | 18.47 | 268,974 | -0.03(-0.16%) |
May 24, 2024 | 18.25 | 18.74 | 18.17 | 18.50 | 272,259 | +0.27(+1.48%) |
May 23, 2024 | 18.46 | 18.48 | 17.92 | 18.23 | 314,245 | -0.15(-0.82%) |
May 22, 2024 | 17.91 | 18.39 | 17.75 | 18.38 | 330,677 | +0.31(+1.72%) |
May 21, 2024 | 17.80 | 18.20 | 17.62 | 18.07 | 468,941 | +0.18(+1.01%) |
May 20, 2024 | 18.18 | 18.21 | 17.65 | 17.89 | 459,837 | -0.28(-1.54%) |
May 17, 2024 | 18.21 | 18.48 | 17.93 | 18.17 | 418,322 | +0.19(+1.06%) |
May 16, 2024 | 18.21 | 18.27 | 17.68 | 17.98 | 534,431 | -0.23(-1.26%) |
May 15, 2024 | 19.00 | 19.40 | 17.89 | 18.21 | 707,621 | -0.63(-3.34%) |
May 14, 2024 | 18.50 | 19.83 | 18.02 | 18.84 | 1,736,846 | +3.17(+20.23%) |
May 13, 2024 | 15.43 | 15.92 | 15.40 | 15.67 | 524,623 | +0.49(+3.23%) |
May 10, 2024 | 15.57 | 15.73 | 15.03 | 15.18 | 192,350 | -0.43(-2.75%) |
May 09, 2024 | 14.99 | 15.63 | 14.82 | 15.61 | 366,776 | +0.67(+4.48%) |
May 08, 2024 | 14.69 | 15.00 | 14.66 | 14.94 | 188,908 | +0.03(+0.20%) |
May 07, 2024 | 15.24 | 15.28 | 14.91 | 14.91 | 254,738 | -0.33(-2.17%) |
May 06, 2024 | 15.16 | 15.46 | 15.13 | 15.24 | 211,441 | +0.22(+1.46%) |
May 03, 2024 | 15.14 | 15.20 | 14.71 | 15.02 | 348,900 | +0.40(+2.74%) |
May 02, 2024 | 14.40 | 14.68 | 14.13 | 14.62 | 234,192 | +0.45(+3.18%) |