Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.05 | 23.16 | 22.58 | 23.03 | 51,230 | +0.21(+0.92%) |
Jul 25, 2024 | 22.09 | 22.95 | 22.09 | 22.82 | 74,166 | +0.76(+3.45%) |
Jul 24, 2024 | 22.31 | 22.47 | 21.79 | 22.06 | 77,738 | -0.43(-1.91%) |
Jul 23, 2024 | 21.34 | 22.49 | 21.31 | 22.49 | 117,900 | +1.35(+6.39%) |
Jul 22, 2024 | 20.59 | 21.22 | 20.21 | 21.14 | 118,634 | +0.67(+3.27%) |
Jul 19, 2024 | 20.62 | 20.80 | 20.26 | 20.47 | 44,344 | -0.09(-0.44%) |
Jul 18, 2024 | 20.71 | 21.10 | 20.48 | 20.56 | 49,631 | -0.31(-1.49%) |
Jul 17, 2024 | 20.60 | 20.99 | 20.60 | 20.87 | 81,756 | +0.19(+0.92%) |
Jul 16, 2024 | 19.91 | 20.73 | 19.74 | 20.68 | 110,411 | +0.93(+4.71%) |
Jul 15, 2024 | 19.19 | 19.85 | 19.15 | 19.75 | 67,851 | +0.64(+3.35%) |
Jul 12, 2024 | 18.86 | 19.20 | 18.75 | 19.11 | 42,529 | +0.27(+1.43%) |
Jul 11, 2024 | 18.26 | 18.84 | 17.94 | 18.84 | 71,383 | +0.72(+3.97%) |
Jul 10, 2024 | 18.04 | 18.14 | 18.04 | 18.12 | 23,891 | +0.11(+0.61%) |
Jul 09, 2024 | 18.00 | 18.04 | 17.93 | 18.01 | 17,496 | +0.02(+0.11%) |
Jul 08, 2024 | 17.63 | 18.05 | 17.63 | 17.99 | 29,401 | +0.51(+2.92%) |
Jul 05, 2024 | 17.96 | 17.96 | 17.41 | 17.48 | 48,721 | -0.60(-3.32%) |
Jul 03, 2024 | 17.86 | 18.08 | 17.86 | 18.08 | 28,857 | +0.16(+0.89%) |
Jul 02, 2024 | 17.95 | 17.99 | 17.11 | 17.92 | 74,707 | +0.07(+0.39%) |
Jul 01, 2024 | 17.92 | 17.99 | 17.71 | 17.85 | 64,102 | +0.03(+0.17%) |
Jun 28, 2024 | 17.57 | 17.84 | 17.44 | 17.82 | 234,609 | +0.40(+2.30%) |
Jun 27, 2024 | 17.47 | 17.50 | 17.35 | 17.42 | 18,069 | +0.02(+0.11%) |
Jun 26, 2024 | 17.33 | 17.45 | 17.27 | 17.40 | 18,529 | -0.02(-0.11%) |
Jun 25, 2024 | 17.35 | 17.50 | 17.27 | 17.42 | 26,206 | +0.12(+0.69%) |
Jun 24, 2024 | 16.94 | 17.35 | 16.94 | 17.30 | 19,755 | +0.36(+2.13%) |
Jun 21, 2024 | 16.95 | 17.10 | 16.87 | 16.94 | 46,565 | -0.02(-0.12%) |
Jun 20, 2024 | 16.69 | 17.07 | 16.69 | 16.96 | 36,192 | +0.18(+1.07%) |
Jun 18, 2024 | 17.03 | 17.11 | 16.77 | 16.78 | 32,646 | -0.31(-1.81%) |
Jun 17, 2024 | 16.80 | 17.09 | 16.63 | 17.09 | 17,554 | +0.31(+1.85%) |
Jun 14, 2024 | 16.94 | 16.94 | 16.73 | 16.78 | 33,138 | -0.18(-1.06%) |
Jun 13, 2024 | 17.10 | 17.10 | 16.91 | 16.96 | 13,178 | -0.06(-0.35%) |
Jun 12, 2024 | 17.06 | 17.36 | 16.82 | 17.02 | 22,040 | +0.23(+1.37%) |
Jun 11, 2024 | 16.91 | 16.96 | 16.73 | 16.79 | 16,421 | -0.22(-1.29%) |
Jun 10, 2024 | 16.87 | 17.04 | 16.77 | 17.01 | 21,512 | +0.06(+0.35%) |
Jun 07, 2024 | 16.95 | 17.09 | 16.86 | 16.95 | 38,174 | +0.00(+0.00%) |
Jun 06, 2024 | 16.94 | 17.05 | 16.85 | 16.95 | 41,115 | +0.01(+0.06%) |
Jun 05, 2024 | 16.86 | 16.95 | 16.84 | 16.94 | 14,753 | +0.18(+1.07%) |
Jun 04, 2024 | 16.85 | 16.85 | 16.70 | 16.76 | 28,133 | -0.17(-1.00%) |
Jun 03, 2024 | 17.20 | 17.20 | 16.90 | 16.93 | 26,317 | -0.13(-0.76%) |
May 31, 2024 | 17.04 | 17.27 | 16.96 | 17.06 | 18,369 | +0.03(+0.18%) |
May 30, 2024 | 17.03 | 17.20 | 16.96 | 17.03 | 10,944 | +0.08(+0.47%) |
May 29, 2024 | 16.87 | 17.16 | 16.84 | 16.95 | 32,451 | -0.10(-0.59%) |
May 28, 2024 | 16.74 | 17.25 | 16.74 | 17.05 | 24,384 | -0.29(-1.67%) |
May 24, 2024 | 17.22 | 17.34 | 17.12 | 17.34 | 12,054 | +0.23(+1.34%) |
May 23, 2024 | 17.11 | 17.45 | 16.99 | 17.11 | 43,220 | -0.21(-1.21%) |
May 22, 2024 | 17.39 | 17.48 | 17.23 | 17.32 | 29,452 | -0.03(-0.17%) |
May 21, 2024 | 17.09 | 17.35 | 16.96 | 17.35 | 30,020 | +0.26(+1.52%) |
May 20, 2024 | 17.49 | 17.49 | 17.02 | 17.09 | 23,075 | -0.38(-2.18%) |
May 17, 2024 | 17.48 | 17.49 | 17.43 | 17.47 | 19,807 | +0.02(+0.11%) |
May 16, 2024 | 17.24 | 17.45 | 17.24 | 17.45 | 27,182 | +0.21(+1.22%) |
May 15, 2024 | 17.12 | 17.24 | 17.12 | 17.24 | 27,600 | +0.15(+0.88%) |
May 14, 2024 | 17.28 | 17.28 | 17.03 | 17.09 | 22,835 | -0.05(-0.29%) |
May 13, 2024 | 16.95 | 17.20 | 16.93 | 17.14 | 41,392 | +0.18(+1.06%) |
May 10, 2024 | 16.85 | 16.99 | 16.84 | 16.96 | 17,341 | +0.06(+0.36%) |
May 09, 2024 | 16.92 | 16.96 | 16.70 | 16.90 | 27,647 | +0.03(+0.18%) |
May 08, 2024 | 16.51 | 16.91 | 16.51 | 16.87 | 20,987 | +0.26(+1.57%) |
May 07, 2024 | 16.72 | 16.83 | 16.60 | 16.61 | 34,382 | -0.23(-1.37%) |
May 06, 2024 | 16.59 | 16.84 | 16.59 | 16.84 | 76,287 | +0.24(+1.45%) |
May 03, 2024 | 16.43 | 16.69 | 16.37 | 16.60 | 41,869 | +0.17(+1.03%) |
May 02, 2024 | 15.84 | 16.49 | 15.84 | 16.43 | 81,707 | +0.27(+1.67%) |