Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 19.17 | 19.46 | 18.69 | 19.11 | 181,332 | +0.14(+0.74%) |
Jul 30, 2024 | 19.39 | 19.39 | 18.84 | 18.97 | 98,540 | -0.39(-2.01%) |
Jul 29, 2024 | 19.40 | 19.46 | 18.88 | 19.36 | 176,936 | +0.34(+1.79%) |
Jul 26, 2024 | 19.28 | 19.37 | 18.88 | 19.02 | 149,707 | -0.05(-0.26%) |
Jul 25, 2024 | 18.76 | 19.24 | 18.65 | 19.07 | 96,265 | +0.39(+2.09%) |
Jul 24, 2024 | 19.03 | 19.50 | 18.43 | 18.68 | 158,014 | -0.33(-1.74%) |
Jul 23, 2024 | 18.70 | 19.48 | 18.58 | 19.01 | 107,626 | +0.27(+1.44%) |
Jul 22, 2024 | 19.03 | 19.28 | 18.48 | 18.74 | 192,312 | +0.11(+0.59%) |
Jul 19, 2024 | 18.67 | 19.14 | 18.38 | 18.63 | 79,643 | +0.10(+0.54%) |
Jul 18, 2024 | 18.15 | 18.55 | 17.94 | 18.53 | 180,420 | +0.32(+1.76%) |
Jul 17, 2024 | 18.51 | 18.70 | 18.12 | 18.21 | 161,468 | -0.49(-2.62%) |
Jul 16, 2024 | 18.40 | 18.76 | 18.16 | 18.70 | 221,264 | +0.42(+2.30%) |
Jul 15, 2024 | 17.51 | 18.39 | 17.51 | 18.28 | 118,016 | +0.85(+4.88%) |
Jul 12, 2024 | 17.76 | 17.98 | 17.40 | 17.43 | 116,206 | +0.08(+0.46%) |
Jul 11, 2024 | 16.85 | 17.62 | 16.64 | 17.35 | 234,624 | +0.88(+5.34%) |
Jul 10, 2024 | 16.48 | 16.58 | 16.07 | 16.47 | 83,879 | +0.12(+0.73%) |
Jul 09, 2024 | 16.49 | 16.57 | 16.11 | 16.35 | 75,388 | -0.14(-0.85%) |
Jul 08, 2024 | 16.25 | 16.53 | 16.25 | 16.49 | 45,838 | +0.24(+1.48%) |
Jul 05, 2024 | 16.27 | 16.27 | 15.97 | 16.25 | 81,099 | -0.14(-0.85%) |
Jul 03, 2024 | 16.15 | 16.51 | 16.15 | 16.39 | 37,855 | +0.23(+1.42%) |
Jul 02, 2024 | 16.23 | 16.33 | 16.11 | 16.16 | 35,481 | -0.01(-0.06%) |
Jul 01, 2024 | 16.64 | 16.70 | 16.07 | 16.17 | 87,421 | -0.49(-2.94%) |
Jun 28, 2024 | 16.70 | 16.92 | 16.45 | 16.66 | 679,585 | +0.11(+0.66%) |
Jun 27, 2024 | 16.35 | 16.70 | 16.21 | 16.55 | 65,648 | +0.21(+1.29%) |
Jun 26, 2024 | 16.54 | 16.70 | 16.21 | 16.34 | 84,889 | -0.37(-2.21%) |
Jun 25, 2024 | 16.86 | 16.86 | 16.48 | 16.71 | 73,157 | -0.17(-1.01%) |
Jun 24, 2024 | 15.82 | 16.89 | 15.79 | 16.88 | 136,714 | +1.12(+7.11%) |
Jun 21, 2024 | 16.21 | 16.25 | 15.73 | 15.76 | 138,508 | -0.51(-3.13%) |
Jun 20, 2024 | 16.66 | 16.75 | 16.17 | 16.27 | 95,187 | -0.38(-2.28%) |
Jun 18, 2024 | 16.88 | 16.95 | 16.60 | 16.65 | 68,448 | -0.34(-2.00%) |
Jun 17, 2024 | 16.40 | 17.00 | 16.40 | 16.99 | 78,769 | +0.54(+3.28%) |
Jun 14, 2024 | 16.63 | 16.63 | 16.18 | 16.45 | 67,947 | -0.04(-0.24%) |
Jun 13, 2024 | 16.66 | 16.66 | 16.33 | 16.49 | 65,973 | -0.21(-1.26%) |
Jun 12, 2024 | 17.00 | 17.00 | 16.64 | 16.70 | 147,768 | -0.17(-1.01%) |
Jun 11, 2024 | 16.75 | 17.00 | 16.62 | 16.87 | 94,663 | +0.00(+0.00%) |
Jun 10, 2024 | 16.39 | 16.87 | 16.38 | 16.87 | 120,375 | +0.46(+2.80%) |
Jun 07, 2024 | 16.22 | 16.49 | 16.09 | 16.41 | 76,247 | +0.19(+1.17%) |
Jun 06, 2024 | 15.91 | 16.26 | 15.91 | 16.22 | 76,754 | +0.39(+2.46%) |
Jun 05, 2024 | 15.82 | 16.00 | 15.64 | 15.83 | 120,965 | +0.05(+0.32%) |
Jun 04, 2024 | 15.79 | 15.85 | 15.49 | 15.78 | 65,750 | -0.09(-0.57%) |
Jun 03, 2024 | 16.10 | 16.10 | 15.41 | 15.87 | 130,186 | -0.15(-0.94%) |
May 31, 2024 | 16.08 | 16.08 | 15.78 | 16.02 | 34,668 | +0.05(+0.31%) |
May 30, 2024 | 16.15 | 16.15 | 15.86 | 15.97 | 92,102 | -0.01(-0.06%) |
May 29, 2024 | 15.78 | 16.26 | 15.75 | 15.98 | 80,444 | -0.05(-0.31%) |
May 28, 2024 | 15.59 | 16.05 | 15.44 | 16.03 | 81,480 | +0.64(+4.16%) |
May 24, 2024 | 15.49 | 15.49 | 15.21 | 15.39 | 99,962 | +0.05(+0.33%) |
May 23, 2024 | 15.56 | 15.56 | 15.09 | 15.34 | 105,431 | -0.12(-0.78%) |
May 22, 2024 | 15.54 | 15.62 | 15.32 | 15.46 | 104,307 | -0.24(-1.53%) |
May 21, 2024 | 15.60 | 15.70 | 15.26 | 15.70 | 125,301 | +0.02(+0.13%) |
May 20, 2024 | 15.54 | 15.83 | 15.54 | 15.68 | 129,993 | +0.18(+1.16%) |
May 17, 2024 | 15.41 | 15.52 | 15.18 | 15.50 | 117,136 | +0.03(+0.19%) |
May 16, 2024 | 16.05 | 16.05 | 15.33 | 15.47 | 87,482 | -0.51(-3.19%) |
May 15, 2024 | 16.25 | 16.42 | 15.79 | 15.98 | 89,870 | -0.16(-0.99%) |
May 14, 2024 | 16.15 | 16.41 | 15.78 | 16.14 | 59,837 | +0.15(+0.94%) |
May 13, 2024 | 16.32 | 16.54 | 15.95 | 15.99 | 118,217 | -0.25(-1.54%) |
May 10, 2024 | 15.88 | 16.46 | 15.76 | 16.24 | 102,211 | +0.21(+1.31%) |
May 09, 2024 | 15.05 | 16.16 | 15.04 | 16.03 | 277,759 | +1.03(+6.87%) |
May 08, 2024 | 13.40 | 15.04 | 13.40 | 15.00 | 230,633 | +1.38(+10.13%) |
May 07, 2024 | 13.95 | 14.24 | 13.61 | 13.62 | 102,439 | -0.35(-2.51%) |
May 06, 2024 | 13.97 | 14.08 | 13.91 | 13.97 | 67,467 | +0.08(+0.58%) |
May 03, 2024 | 14.00 | 14.13 | 13.80 | 13.89 | 40,126 | +0.07(+0.51%) |
May 02, 2024 | 13.55 | 13.89 | 13.34 | 13.82 | 52,732 | +0.36(+2.67%) |