Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 18.99 | 19.40 | 18.80 | 19.23 | 27,486 | +0.34(+1.80%) |
Jul 30, 2024 | 19.34 | 19.34 | 18.51 | 18.89 | 37,002 | -0.44(-2.28%) |
Jul 29, 2024 | 19.83 | 20.23 | 19.02 | 19.33 | 54,134 | -0.47(-2.37%) |
Jul 26, 2024 | 19.54 | 19.88 | 19.11 | 19.80 | 29,364 | +0.43(+2.22%) |
Jul 25, 2024 | 19.41 | 19.99 | 19.16 | 19.37 | 60,006 | -0.16(-0.82%) |
Jul 24, 2024 | 19.66 | 20.21 | 19.29 | 19.53 | 50,664 | -0.12(-0.61%) |
Jul 23, 2024 | 19.12 | 19.90 | 19.00 | 19.65 | 72,405 | +0.46(+2.40%) |
Jul 22, 2024 | 19.15 | 19.72 | 18.69 | 19.19 | 81,656 | +0.59(+3.17%) |
Jul 19, 2024 | 20.31 | 20.71 | 18.49 | 18.60 | 196,278 | -2.29(-10.96%) |
Jul 18, 2024 | 20.35 | 21.02 | 19.45 | 20.89 | 232,742 | +0.56(+2.75%) |
Jul 17, 2024 | 20.75 | 20.94 | 19.86 | 20.33 | 136,620 | -0.46(-2.21%) |
Jul 16, 2024 | 21.01 | 21.02 | 20.16 | 20.79 | 155,547 | +0.38(+1.86%) |
Jul 15, 2024 | 19.48 | 21.77 | 18.90 | 20.41 | 403,802 | -0.75(-3.54%) |
Jul 12, 2024 | 19.98 | 21.34 | 19.97 | 21.16 | 182,346 | +1.06(+5.27%) |
Jul 11, 2024 | 18.97 | 20.59 | 18.83 | 20.10 | 145,989 | +1.13(+5.96%) |
Jul 10, 2024 | 21.03 | 21.07 | 18.61 | 18.97 | 210,557 | -1.50(-7.33%) |
Jul 09, 2024 | 19.32 | 20.58 | 18.95 | 20.47 | 200,784 | +1.11(+5.73%) |
Jul 08, 2024 | 19.50 | 21.28 | 18.71 | 19.36 | 597,146 | -0.24(-1.22%) |
Jul 05, 2024 | 20.51 | 24.00 | 18.27 | 19.60 | 3,787,771 | +5.09(+35.08%) |
Jul 03, 2024 | 15.50 | 15.69 | 14.43 | 14.51 | 89,051 | -1.05(-6.75%) |
Jul 02, 2024 | 15.53 | 16.41 | 15.21 | 15.56 | 81,470 | +0.17(+1.10%) |
Jul 01, 2024 | 15.30 | 15.75 | 15.13 | 15.39 | 101,045 | -0.13(-0.84%) |
Jun 28, 2024 | 14.86 | 15.84 | 14.57 | 15.52 | 973,278 | +0.64(+4.30%) |
Jun 27, 2024 | 15.29 | 15.73 | 14.56 | 14.88 | 66,404 | -0.34(-2.23%) |
Jun 26, 2024 | 14.66 | 15.24 | 14.55 | 15.22 | 56,468 | +0.62(+4.25%) |
Jun 25, 2024 | 14.60 | 14.93 | 14.46 | 14.60 | 156,079 | +0.08(+0.55%) |
Jun 24, 2024 | 13.50 | 14.68 | 13.49 | 14.52 | 89,564 | +1.06(+7.88%) |
Jun 21, 2024 | 13.57 | 13.82 | 12.78 | 13.46 | 199,035 | -0.18(-1.32%) |
Jun 20, 2024 | 14.70 | 14.88 | 13.64 | 13.64 | 112,638 | -0.95(-6.51%) |
Jun 18, 2024 | 14.90 | 15.25 | 14.59 | 14.59 | 44,560 | -0.54(-3.57%) |
Jun 17, 2024 | 14.91 | 15.60 | 14.91 | 15.13 | 48,364 | +0.15(+1.00%) |
Jun 14, 2024 | 15.89 | 15.94 | 14.51 | 14.98 | 83,141 | -0.63(-4.04%) |
Jun 13, 2024 | 15.92 | 16.32 | 15.61 | 15.61 | 42,574 | -0.47(-2.92%) |
Jun 12, 2024 | 16.64 | 16.64 | 15.90 | 16.08 | 36,086 | -0.28(-1.71%) |
Jun 11, 2024 | 16.50 | 16.50 | 16.01 | 16.36 | 27,041 | -0.11(-0.67%) |
Jun 10, 2024 | 17.10 | 17.25 | 16.35 | 16.47 | 46,671 | -0.57(-3.35%) |
Jun 07, 2024 | 16.91 | 17.50 | 16.91 | 17.04 | 25,863 | +0.12(+0.71%) |
Jun 06, 2024 | 17.03 | 17.55 | 16.86 | 16.92 | 53,665 | -0.08(-0.47%) |
Jun 05, 2024 | 16.98 | 17.50 | 16.86 | 17.00 | 47,995 | +0.02(+0.12%) |
Jun 04, 2024 | 16.37 | 17.15 | 15.92 | 16.98 | 45,076 | +0.48(+2.91%) |
Jun 03, 2024 | 16.25 | 16.60 | 15.86 | 16.50 | 34,078 | +0.19(+1.16%) |
May 31, 2024 | 16.27 | 16.89 | 15.84 | 16.31 | 38,686 | +0.27(+1.68%) |
May 30, 2024 | 16.21 | 16.35 | 15.58 | 16.04 | 47,173 | +0.03(+0.19%) |
May 29, 2024 | 17.17 | 17.64 | 15.38 | 16.01 | 121,261 | -1.78(-10.01%) |
May 28, 2024 | 16.53 | 18.05 | 16.53 | 17.79 | 118,326 | +1.40(+8.54%) |
May 24, 2024 | 16.75 | 17.64 | 16.24 | 16.39 | 32,695 | -0.57(-3.36%) |
May 23, 2024 | 17.57 | 17.78 | 16.55 | 16.96 | 47,873 | -0.65(-3.69%) |
May 22, 2024 | 17.00 | 17.95 | 17.00 | 17.61 | 73,252 | +0.43(+2.50%) |
May 21, 2024 | 17.35 | 17.48 | 16.98 | 17.18 | 25,563 | -0.15(-0.87%) |
May 20, 2024 | 16.77 | 17.38 | 16.77 | 17.33 | 33,475 | +0.35(+2.06%) |
May 17, 2024 | 17.13 | 17.43 | 16.76 | 16.98 | 31,064 | -0.31(-1.79%) |
May 16, 2024 | 18.07 | 18.07 | 17.00 | 17.29 | 37,197 | -0.55(-3.08%) |
May 15, 2024 | 17.80 | 18.14 | 17.58 | 17.84 | 61,943 | +0.04(+0.22%) |
May 14, 2024 | 17.91 | 17.99 | 17.67 | 17.80 | 18,632 | +0.15(+0.85%) |
May 13, 2024 | 17.70 | 17.97 | 17.53 | 17.65 | 30,245 | +0.33(+1.91%) |
May 10, 2024 | 17.75 | 18.18 | 17.30 | 17.32 | 42,186 | -0.39(-2.20%) |
May 09, 2024 | 17.76 | 18.24 | 17.40 | 17.71 | 29,023 | -0.04(-0.23%) |
May 08, 2024 | 19.00 | 19.11 | 17.59 | 17.75 | 70,109 | -1.20(-6.33%) |
May 07, 2024 | 18.81 | 19.17 | 18.62 | 18.95 | 34,227 | +0.05(+0.26%) |
May 06, 2024 | 18.73 | 18.95 | 18.63 | 18.90 | 19,101 | +0.25(+1.34%) |
May 03, 2024 | 18.84 | 19.29 | 18.37 | 18.65 | 40,717 | -0.19(-1.01%) |
May 02, 2024 | 19.70 | 19.78 | 18.53 | 18.84 | 55,429 | -0.43(-2.23%) |