Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.28 | 21.28 | 19.95 | 20.65 | 73,148 | -0.24(-1.15%) |
Jul 25, 2024 | 20.91 | 21.44 | 20.54 | 20.89 | 37,578 | -0.34(-1.60%) |
Jul 24, 2024 | 21.70 | 22.13 | 21.04 | 21.23 | 48,014 | -0.70(-3.19%) |
Jul 23, 2024 | 20.81 | 22.00 | 20.81 | 21.93 | 51,905 | +0.92(+4.38%) |
Jul 22, 2024 | 20.41 | 21.14 | 20.19 | 21.01 | 27,488 | +0.60(+2.94%) |
Jul 19, 2024 | 20.57 | 20.80 | 20.41 | 20.41 | 24,443 | -0.14(-0.66%) |
Jul 18, 2024 | 21.15 | 21.66 | 20.42 | 20.55 | 29,196 | -0.88(-4.08%) |
Jul 17, 2024 | 21.16 | 21.52 | 20.96 | 21.42 | 51,774 | +0.30(+1.42%) |
Jul 16, 2024 | 20.18 | 21.28 | 20.08 | 21.12 | 44,188 | +1.24(+6.24%) |
Jul 15, 2024 | 19.44 | 20.01 | 19.08 | 19.88 | 46,962 | +0.72(+3.76%) |
Jul 12, 2024 | 19.07 | 19.33 | 18.45 | 19.16 | 35,439 | +0.45(+2.41%) |
Jul 11, 2024 | 17.81 | 18.93 | 17.65 | 18.71 | 75,721 | +1.46(+8.46%) |
Jul 10, 2024 | 16.92 | 17.27 | 16.84 | 17.25 | 12,926 | +0.33(+1.95%) |
Jul 09, 2024 | 16.73 | 16.97 | 16.69 | 16.92 | 12,953 | +0.10(+0.59%) |
Jul 08, 2024 | 16.87 | 17.06 | 16.36 | 16.82 | 54,027 | +0.21(+1.26%) |
Jul 05, 2024 | 17.18 | 17.31 | 16.61 | 16.61 | 33,363 | -0.67(-3.88%) |
Jul 03, 2024 | 17.77 | 17.77 | 17.28 | 17.28 | 8,752 | -0.44(-2.48%) |
Jul 02, 2024 | 17.68 | 17.79 | 17.42 | 17.72 | 13,255 | +0.14(+0.80%) |
Jul 01, 2024 | 17.76 | 17.90 | 17.20 | 17.58 | 30,210 | -0.32(-1.79%) |
Jun 28, 2024 | 17.56 | 17.90 | 17.46 | 17.90 | 146,799 | +0.47(+2.70%) |
Jun 27, 2024 | 17.18 | 17.43 | 16.92 | 17.43 | 17,275 | +0.37(+2.17%) |
Jun 26, 2024 | 16.66 | 17.25 | 16.66 | 17.06 | 22,349 | +0.26(+1.55%) |
Jun 25, 2024 | 17.14 | 17.15 | 16.80 | 16.80 | 9,810 | -0.43(-2.50%) |
Jun 24, 2024 | 16.99 | 17.41 | 16.99 | 17.23 | 41,460 | +0.47(+2.80%) |
Jun 21, 2024 | 16.93 | 17.00 | 16.56 | 16.76 | 67,161 | -0.15(-0.89%) |
Jun 20, 2024 | 16.62 | 17.02 | 16.61 | 16.91 | 7,951 | +0.10(+0.59%) |
Jun 18, 2024 | 16.43 | 17.31 | 16.43 | 16.81 | 27,291 | +0.06(+0.36%) |
Jun 17, 2024 | 16.58 | 16.75 | 16.47 | 16.75 | 22,666 | +0.08(+0.48%) |
Jun 14, 2024 | 16.77 | 16.90 | 16.63 | 16.67 | 22,619 | -0.36(-2.11%) |
Jun 13, 2024 | 17.15 | 17.15 | 16.92 | 17.03 | 14,141 | -0.06(-0.38%) |
Jun 12, 2024 | 17.13 | 17.59 | 16.90 | 17.09 | 22,995 | +0.54(+3.23%) |
Jun 11, 2024 | 16.50 | 16.57 | 16.25 | 16.56 | 15,405 | -0.06(-0.36%) |
Jun 10, 2024 | 16.87 | 16.87 | 16.61 | 16.62 | 13,708 | -0.27(-1.60%) |
Jun 07, 2024 | 16.90 | 16.94 | 16.69 | 16.89 | 13,672 | +0.22(+1.32%) |
Jun 06, 2024 | 16.55 | 16.81 | 16.52 | 16.67 | 16,446 | -0.03(-0.18%) |
Jun 05, 2024 | 16.82 | 16.82 | 16.62 | 16.70 | 10,600 | +0.08(+0.48%) |
Jun 04, 2024 | 16.87 | 17.04 | 16.57 | 16.62 | 12,498 | -0.28(-1.66%) |
Jun 03, 2024 | 17.57 | 17.57 | 16.90 | 16.90 | 13,030 | -0.42(-2.42%) |
May 31, 2024 | 17.09 | 17.54 | 17.09 | 17.32 | 15,380 | +0.23(+1.35%) |
May 30, 2024 | 16.89 | 17.21 | 16.89 | 17.09 | 15,259 | +0.50(+3.01%) |
May 29, 2024 | 16.96 | 16.96 | 16.55 | 16.59 | 17,145 | -0.63(-3.66%) |
May 28, 2024 | 17.75 | 17.77 | 17.08 | 17.22 | 10,536 | -0.38(-2.16%) |
May 24, 2024 | 17.22 | 17.60 | 17.21 | 17.60 | 18,808 | +0.55(+3.23%) |
May 23, 2024 | 17.73 | 17.73 | 17.03 | 17.05 | 26,473 | -0.68(-3.84%) |
May 22, 2024 | 17.86 | 18.20 | 17.46 | 17.73 | 34,417 | +0.03(+0.17%) |
May 21, 2024 | 17.51 | 17.87 | 17.46 | 17.70 | 14,279 | +0.19(+1.09%) |
May 20, 2024 | 17.90 | 18.14 | 17.51 | 17.51 | 22,541 | -0.36(-2.01%) |
May 17, 2024 | 18.05 | 18.05 | 17.81 | 17.87 | 20,453 | -0.13(-0.72%) |
May 16, 2024 | 17.38 | 18.00 | 17.38 | 18.00 | 22,796 | +0.23(+1.29%) |
May 15, 2024 | 17.84 | 17.84 | 17.57 | 17.77 | 13,412 | +0.15(+0.85%) |
May 14, 2024 | 17.73 | 17.92 | 17.61 | 17.62 | 13,417 | +0.12(+0.69%) |
May 13, 2024 | 17.73 | 17.73 | 17.50 | 17.50 | 14,395 | -0.03(-0.17%) |
May 10, 2024 | 17.97 | 17.97 | 17.53 | 17.53 | 11,526 | -0.38(-2.12%) |
May 09, 2024 | 17.40 | 17.91 | 17.40 | 17.91 | 19,605 | +0.52(+2.99%) |
May 08, 2024 | 16.94 | 17.40 | 16.94 | 17.39 | 15,691 | +0.21(+1.22%) |
May 07, 2024 | 17.23 | 17.62 | 17.17 | 17.18 | 27,237 | -0.04(-0.23%) |
May 06, 2024 | 17.23 | 17.32 | 17.06 | 17.22 | 24,569 | +0.19(+1.10%) |
May 03, 2024 | 17.22 | 17.22 | 16.89 | 17.03 | 15,224 | +0.10(+0.58%) |
May 02, 2024 | 16.56 | 17.18 | 16.56 | 16.93 | 31,921 | +0.16(+0.94%) |