Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 20.71 | 21.02 | 20.56 | 20.65 | 1,034,545 | -0.05(-0.24%) |
Jul 26, 2024 | 20.66 | 20.82 | 20.35 | 20.70 | 1,172,598 | +0.32(+1.57%) |
Jul 25, 2024 | 20.14 | 20.79 | 20.02 | 20.38 | 1,677,662 | +0.40(+2.00%) |
Jul 24, 2024 | 20.38 | 20.57 | 19.98 | 19.98 | 1,233,802 | -0.57(-2.77%) |
Jul 23, 2024 | 20.14 | 20.57 | 20.01 | 20.55 | 1,465,927 | +0.27(+1.33%) |
Jul 22, 2024 | 19.94 | 20.32 | 19.78 | 20.28 | 1,155,210 | +0.57(+2.89%) |
Jul 19, 2024 | 19.77 | 19.83 | 19.50 | 19.71 | 1,479,757 | -0.05(-0.25%) |
Jul 18, 2024 | 19.90 | 20.29 | 19.68 | 19.76 | 1,165,029 | -0.31(-1.54%) |
Jul 17, 2024 | 20.07 | 20.47 | 20.04 | 20.07 | 1,648,091 | -0.13(-0.64%) |
Jul 16, 2024 | 19.97 | 20.29 | 19.81 | 20.20 | 1,565,551 | +0.43(+2.18%) |
Jul 15, 2024 | 19.49 | 19.89 | 19.42 | 19.77 | 1,154,119 | +0.42(+2.17%) |
Jul 12, 2024 | 19.24 | 19.45 | 19.16 | 19.35 | 1,637,485 | +0.32(+1.68%) |
Jul 11, 2024 | 18.90 | 19.11 | 18.75 | 19.03 | 1,299,294 | +0.50(+2.70%) |
Jul 10, 2024 | 18.13 | 18.56 | 18.10 | 18.53 | 854,110 | +0.47(+2.60%) |
Jul 09, 2024 | 18.30 | 18.38 | 18.05 | 18.06 | 870,599 | -0.34(-1.85%) |
Jul 08, 2024 | 18.62 | 18.71 | 18.34 | 18.40 | 1,583,039 | -0.05(-0.27%) |
Jul 05, 2024 | 18.26 | 18.46 | 18.19 | 18.45 | 1,406,755 | +0.13(+0.71%) |
Jul 03, 2024 | 18.20 | 18.33 | 18.11 | 18.32 | 732,455 | +0.15(+0.83%) |
Jul 02, 2024 | 17.71 | 18.18 | 17.66 | 18.17 | 1,684,780 | +0.61(+3.47%) |
Jul 01, 2024 | 17.94 | 18.15 | 17.49 | 17.56 | 1,082,223 | -0.36(-2.01%) |
Jun 28, 2024 | 17.74 | 17.96 | 17.74 | 17.92 | 3,459,562 | +0.31(+1.76%) |
Jun 27, 2024 | 17.61 | 17.68 | 17.48 | 17.61 | 519,541 | +0.11(+0.63%) |
Jun 26, 2024 | 17.41 | 17.53 | 17.30 | 17.50 | 998,981 | -0.04(-0.23%) |
Jun 25, 2024 | 17.56 | 17.67 | 17.39 | 17.54 | 1,177,904 | -0.07(-0.40%) |
Jun 24, 2024 | 17.48 | 17.72 | 17.43 | 17.61 | 1,091,751 | +0.21(+1.21%) |
Jun 21, 2024 | 17.31 | 17.44 | 17.11 | 17.40 | 1,910,167 | +0.08(+0.46%) |
Jun 20, 2024 | 17.44 | 17.56 | 17.23 | 17.32 | 744,899 | -0.20(-1.14%) |
Jun 18, 2024 | 17.50 | 17.57 | 17.39 | 17.52 | 680,882 | +0.04(+0.23%) |
Jun 17, 2024 | 17.15 | 17.55 | 17.15 | 17.48 | 769,220 | +0.23(+1.33%) |
Jun 14, 2024 | 17.44 | 17.46 | 17.21 | 17.25 | 775,285 | -0.43(-2.43%) |
Jun 13, 2024 | 17.92 | 17.93 | 17.50 | 17.68 | 1,172,227 | -0.25(-1.39%) |
Jun 12, 2024 | 18.07 | 18.23 | 17.93 | 17.93 | 887,036 | +0.26(+1.47%) |
Jun 11, 2024 | 17.53 | 17.70 | 17.49 | 17.67 | 608,269 | -0.01(-0.06%) |
Jun 10, 2024 | 17.38 | 17.69 | 17.31 | 17.68 | 926,827 | +0.16(+0.91%) |
Jun 07, 2024 | 17.53 | 17.61 | 17.41 | 17.52 | 1,204,297 | -0.10(-0.57%) |
Jun 06, 2024 | 17.70 | 17.74 | 17.55 | 17.62 | 606,694 | -0.15(-0.84%) |
Jun 05, 2024 | 17.88 | 17.97 | 17.67 | 17.77 | 1,015,584 | +0.01(+0.06%) |
Jun 04, 2024 | 17.72 | 17.80 | 17.64 | 17.76 | 926,561 | -0.10(-0.56%) |
Jun 03, 2024 | 18.62 | 18.62 | 17.77 | 17.86 | 1,622,497 | -0.70(-3.77%) |
May 31, 2024 | 18.42 | 18.61 | 18.21 | 18.56 | 1,078,509 | +0.18(+0.98%) |
May 30, 2024 | 18.31 | 18.48 | 18.24 | 18.38 | 814,472 | +0.20(+1.10%) |
May 29, 2024 | 18.14 | 18.36 | 18.08 | 18.18 | 1,116,794 | -0.20(-1.09%) |
May 28, 2024 | 18.90 | 18.90 | 18.24 | 18.38 | 1,016,098 | -0.41(-2.18%) |
May 24, 2024 | 19.02 | 19.02 | 18.68 | 18.79 | 1,894,535 | -0.11(-0.58%) |
May 23, 2024 | 18.98 | 19.00 | 18.75 | 18.90 | 1,947,701 | -0.06(-0.32%) |
May 22, 2024 | 19.06 | 19.18 | 18.91 | 18.96 | 932,493 | -0.19(-0.99%) |
May 21, 2024 | 18.99 | 19.16 | 18.90 | 19.15 | 1,285,935 | +0.06(+0.31%) |
May 20, 2024 | 19.16 | 19.32 | 19.09 | 19.09 | 1,102,574 | -0.11(-0.57%) |
May 17, 2024 | 19.30 | 19.30 | 19.00 | 19.20 | 1,025,885 | +0.03(+0.16%) |
May 16, 2024 | 19.15 | 19.18 | 18.96 | 19.17 | 999,956 | +0.05(+0.26%) |
May 15, 2024 | 19.31 | 19.38 | 19.08 | 19.12 | 1,797,118 | -0.03(-0.16%) |
May 14, 2024 | 19.35 | 19.43 | 19.09 | 19.15 | 1,874,129 | +0.01(+0.05%) |
May 13, 2024 | 19.36 | 19.40 | 18.96 | 19.14 | 1,559,134 | -0.13(-0.67%) |
May 10, 2024 | 19.24 | 19.42 | 18.92 | 19.27 | 2,265,814 | +0.11(+0.57%) |
May 09, 2024 | 18.83 | 19.17 | 18.70 | 19.16 | 3,387,396 | +0.30(+1.61%) |
May 08, 2024 | 18.11 | 18.87 | 18.04 | 18.86 | 3,442,536 | +0.91(+5.05%) |
May 07, 2024 | 18.49 | 18.93 | 17.65 | 17.95 | 6,136,633 | +1.46(+8.82%) |
May 06, 2024 | 16.32 | 16.55 | 16.31 | 16.49 | 1,115,625 | +0.32(+1.97%) |
May 03, 2024 | 16.33 | 16.36 | 16.08 | 16.18 | 970,607 | +0.05(+0.31%) |
May 02, 2024 | 15.98 | 16.13 | 15.86 | 16.13 | 2,004,582 | +0.27(+1.70%) |