Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 21.60 | 21.90 | 21.25 | 21.35 | 209,226 | -0.01(-0.05%) |
Jul 29, 2024 | 21.45 | 21.55 | 20.98 | 21.36 | 229,433 | +0.06(+0.28%) |
Jul 26, 2024 | 20.63 | 21.42 | 20.48 | 21.30 | 191,304 | +0.99(+4.87%) |
Jul 25, 2024 | 19.98 | 20.72 | 19.81 | 20.31 | 81,483 | +0.37(+1.86%) |
Jul 24, 2024 | 20.17 | 20.41 | 19.92 | 19.94 | 85,639 | -0.39(-1.92%) |
Jul 23, 2024 | 20.21 | 20.48 | 20.21 | 20.33 | 50,180 | +0.05(+0.25%) |
Jul 22, 2024 | 20.07 | 20.31 | 19.57 | 20.28 | 79,212 | +0.39(+1.96%) |
Jul 19, 2024 | 19.55 | 19.89 | 19.54 | 19.89 | 85,822 | +0.35(+1.79%) |
Jul 18, 2024 | 20.31 | 20.43 | 19.46 | 19.54 | 89,313 | -0.76(-3.74%) |
Jul 17, 2024 | 20.45 | 20.80 | 20.25 | 20.30 | 122,791 | -0.35(-1.69%) |
Jul 16, 2024 | 20.25 | 20.98 | 20.12 | 20.65 | 231,041 | +0.50(+2.48%) |
Jul 15, 2024 | 19.65 | 20.24 | 19.40 | 20.15 | 144,084 | +0.70(+3.60%) |
Jul 12, 2024 | 19.38 | 19.69 | 19.37 | 19.45 | 110,377 | +0.07(+0.36%) |
Jul 11, 2024 | 19.18 | 19.88 | 19.02 | 19.38 | 127,653 | +0.29(+1.52%) |
Jul 10, 2024 | 19.19 | 19.38 | 18.81 | 19.09 | 172,018 | +0.61(+3.30%) |
Jul 09, 2024 | 19.27 | 19.29 | 18.42 | 18.48 | 180,067 | -0.64(-3.35%) |
Jul 08, 2024 | 19.23 | 19.23 | 18.68 | 19.12 | 157,007 | -0.06(-0.31%) |
Jul 05, 2024 | 19.13 | 19.36 | 18.86 | 19.18 | 177,308 | -0.04(-0.21%) |
Jul 03, 2024 | 19.43 | 19.43 | 19.00 | 19.22 | 251,890 | -0.21(-1.08%) |
Jul 02, 2024 | 19.12 | 19.81 | 18.90 | 19.43 | 264,077 | +0.30(+1.57%) |
Jul 01, 2024 | 19.13 | 19.25 | 18.82 | 19.13 | 197,397 | +0.13(+0.68%) |
Jun 28, 2024 | 18.54 | 19.20 | 18.47 | 19.00 | 491,437 | +0.64(+3.49%) |
Jun 27, 2024 | 17.76 | 18.41 | 17.60 | 18.36 | 191,169 | +0.63(+3.55%) |
Jun 26, 2024 | 17.95 | 17.96 | 17.53 | 17.73 | 185,496 | -0.03(-0.17%) |
Jun 25, 2024 | 17.63 | 17.82 | 17.38 | 17.76 | 196,885 | +0.12(+0.68%) |
Jun 24, 2024 | 18.58 | 18.61 | 16.94 | 17.64 | 447,750 | -1.07(-5.72%) |
Jun 21, 2024 | 19.28 | 19.28 | 18.64 | 18.71 | 613,573 | -0.68(-3.51%) |
Jun 20, 2024 | 19.34 | 19.60 | 19.30 | 19.39 | 112,063 | +0.06(+0.31%) |
Jun 18, 2024 | 19.53 | 19.93 | 19.33 | 19.33 | 149,233 | -0.32(-1.63%) |
Jun 17, 2024 | 18.91 | 19.75 | 18.90 | 19.65 | 170,160 | +0.72(+3.80%) |
Jun 14, 2024 | 19.05 | 19.11 | 18.75 | 18.93 | 152,176 | -0.26(-1.35%) |
Jun 13, 2024 | 19.49 | 19.54 | 19.11 | 19.19 | 182,204 | -0.26(-1.34%) |
Jun 12, 2024 | 19.86 | 20.10 | 19.44 | 19.45 | 112,411 | -0.12(-0.61%) |
Jun 11, 2024 | 19.62 | 19.82 | 19.43 | 19.57 | 112,213 | -0.07(-0.36%) |
Jun 10, 2024 | 19.41 | 19.67 | 19.11 | 19.64 | 194,164 | +0.14(+0.72%) |
Jun 07, 2024 | 19.50 | 19.63 | 19.29 | 19.50 | 104,241 | -0.17(-0.86%) |
Jun 06, 2024 | 19.27 | 19.82 | 19.27 | 19.67 | 113,946 | +0.40(+2.08%) |
Jun 05, 2024 | 18.55 | 19.28 | 18.55 | 19.27 | 215,795 | +0.98(+5.36%) |
Jun 04, 2024 | 18.51 | 18.64 | 18.20 | 18.29 | 162,755 | -0.31(-1.67%) |
Jun 03, 2024 | 18.83 | 18.83 | 18.35 | 18.60 | 213,902 | -0.11(-0.59%) |
May 31, 2024 | 18.90 | 18.97 | 18.53 | 18.71 | 191,459 | -0.02(-0.11%) |
May 30, 2024 | 19.12 | 19.19 | 18.70 | 18.73 | 136,291 | -0.33(-1.73%) |
May 29, 2024 | 18.92 | 19.15 | 18.81 | 19.06 | 87,696 | -0.05(-0.26%) |
May 28, 2024 | 19.07 | 19.19 | 18.74 | 19.11 | 182,801 | +0.04(+0.21%) |
May 24, 2024 | 18.73 | 19.12 | 18.59 | 19.07 | 147,839 | +0.35(+1.87%) |
May 23, 2024 | 18.81 | 18.92 | 18.50 | 18.72 | 128,264 | +0.09(+0.48%) |
May 22, 2024 | 18.53 | 18.74 | 18.44 | 18.63 | 178,499 | +0.07(+0.38%) |
May 21, 2024 | 18.74 | 18.74 | 18.40 | 18.56 | 91,951 | -0.05(-0.27%) |
May 20, 2024 | 18.81 | 18.82 | 18.49 | 18.61 | 149,791 | -0.18(-0.96%) |
May 17, 2024 | 18.80 | 18.95 | 18.40 | 18.79 | 219,724 | +0.03(+0.16%) |
May 16, 2024 | 19.06 | 19.06 | 18.73 | 18.76 | 177,427 | -0.34(-1.78%) |
May 15, 2024 | 18.74 | 19.38 | 18.56 | 19.10 | 219,216 | +0.58(+3.13%) |
May 14, 2024 | 18.79 | 19.00 | 18.52 | 18.52 | 188,903 | -0.02(-0.11%) |
May 13, 2024 | 18.89 | 19.09 | 18.36 | 18.54 | 336,489 | -0.21(-1.12%) |
May 10, 2024 | 19.48 | 19.50 | 18.75 | 18.75 | 252,151 | -0.57(-2.95%) |
May 09, 2024 | 19.27 | 19.48 | 18.76 | 19.32 | 285,869 | -0.04(-0.21%) |
May 08, 2024 | 19.11 | 19.47 | 18.73 | 19.36 | 425,710 | +0.15(+0.78%) |
May 07, 2024 | 20.90 | 21.22 | 17.93 | 19.21 | 1,485,534 | -2.99(-13.47%) |
May 06, 2024 | 21.20 | 22.22 | 21.20 | 22.20 | 546,329 | +1.18(+5.61%) |
May 03, 2024 | 21.42 | 21.68 | 20.75 | 21.02 | 311,174 | +0.00(+0.00%) |
May 02, 2024 | 20.78 | 21.23 | 20.27 | 21.02 | 319,765 | +0.55(+2.69%) |