Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 19.37 | 19.48 | 18.94 | 19.14 | 89,810 | -0.05(-0.26%) |
Jul 26, 2024 | 18.95 | 19.24 | 18.88 | 19.19 | 63,587 | +0.46(+2.46%) |
Jul 25, 2024 | 18.25 | 18.97 | 18.25 | 18.73 | 70,244 | +0.63(+3.48%) |
Jul 24, 2024 | 18.28 | 18.62 | 18.09 | 18.10 | 89,851 | -0.25(-1.36%) |
Jul 23, 2024 | 18.20 | 18.68 | 18.20 | 18.35 | 68,398 | +0.09(+0.49%) |
Jul 22, 2024 | 17.55 | 18.27 | 17.55 | 18.26 | 59,340 | +0.66(+3.75%) |
Jul 19, 2024 | 18.02 | 18.02 | 17.57 | 17.60 | 39,519 | -0.38(-2.11%) |
Jul 18, 2024 | 18.19 | 18.46 | 17.91 | 17.98 | 52,992 | -0.36(-1.96%) |
Jul 17, 2024 | 18.13 | 18.51 | 18.06 | 18.34 | 87,719 | +0.10(+0.55%) |
Jul 16, 2024 | 17.87 | 18.25 | 17.85 | 18.24 | 94,199 | +0.58(+3.28%) |
Jul 15, 2024 | 17.48 | 18.04 | 17.48 | 17.66 | 79,804 | +0.35(+2.02%) |
Jul 12, 2024 | 17.38 | 17.56 | 17.24 | 17.31 | 51,847 | +0.15(+0.87%) |
Jul 11, 2024 | 16.91 | 17.45 | 16.74 | 17.16 | 78,694 | +0.54(+3.25%) |
Jul 10, 2024 | 16.49 | 16.64 | 16.34 | 16.62 | 52,978 | +0.20(+1.22%) |
Jul 09, 2024 | 16.27 | 16.50 | 16.27 | 16.42 | 50,753 | +0.09(+0.55%) |
Jul 08, 2024 | 15.91 | 16.33 | 15.77 | 16.33 | 78,106 | +0.59(+3.75%) |
Jul 05, 2024 | 16.21 | 16.21 | 15.60 | 15.74 | 82,940 | -0.61(-3.73%) |
Jul 03, 2024 | 16.54 | 16.68 | 16.23 | 16.35 | 35,791 | -0.11(-0.67%) |
Jul 02, 2024 | 16.16 | 16.47 | 16.16 | 16.46 | 42,767 | +0.31(+1.92%) |
Jul 01, 2024 | 16.54 | 16.60 | 16.09 | 16.15 | 79,153 | -0.34(-2.06%) |
Jun 28, 2024 | 16.58 | 16.68 | 16.23 | 16.49 | 463,229 | +0.04(+0.24%) |
Jun 27, 2024 | 16.07 | 16.45 | 16.06 | 16.45 | 55,425 | +0.42(+2.62%) |
Jun 26, 2024 | 15.89 | 16.16 | 15.83 | 16.03 | 113,099 | +0.00(+0.00%) |
Jun 25, 2024 | 15.97 | 16.10 | 15.67 | 16.03 | 137,734 | +0.05(+0.31%) |
Jun 24, 2024 | 16.21 | 16.36 | 15.92 | 15.98 | 91,296 | -0.29(-1.78%) |
Jun 21, 2024 | 16.15 | 16.36 | 16.05 | 16.27 | 102,947 | +0.18(+1.12%) |
Jun 20, 2024 | 16.10 | 16.32 | 15.72 | 16.09 | 95,892 | +0.00(+0.00%) |
Jun 18, 2024 | 16.47 | 16.49 | 16.07 | 16.09 | 60,764 | -0.35(-2.13%) |
Jun 17, 2024 | 16.14 | 16.47 | 16.01 | 16.44 | 48,717 | +0.16(+0.98%) |
Jun 14, 2024 | 16.47 | 16.51 | 16.23 | 16.28 | 48,356 | -0.42(-2.51%) |
Jun 13, 2024 | 17.12 | 17.12 | 16.47 | 16.70 | 68,616 | -0.44(-2.57%) |
Jun 12, 2024 | 17.14 | 17.36 | 17.05 | 17.14 | 68,822 | +0.14(+0.82%) |
Jun 11, 2024 | 17.36 | 17.36 | 16.91 | 17.00 | 73,226 | -0.47(-2.69%) |
Jun 10, 2024 | 17.56 | 17.65 | 17.47 | 17.47 | 45,160 | -0.22(-1.24%) |
Jun 07, 2024 | 17.60 | 17.84 | 17.60 | 17.69 | 49,469 | -0.09(-0.51%) |
Jun 06, 2024 | 17.75 | 17.88 | 17.59 | 17.78 | 46,932 | -0.04(-0.22%) |
Jun 05, 2024 | 17.63 | 17.84 | 17.36 | 17.82 | 73,646 | +0.31(+1.77%) |
Jun 04, 2024 | 17.41 | 17.60 | 17.30 | 17.51 | 100,794 | -0.06(-0.34%) |
Jun 03, 2024 | 17.63 | 17.68 | 17.32 | 17.57 | 86,011 | +0.09(+0.51%) |
May 31, 2024 | 17.34 | 17.65 | 17.27 | 17.48 | 140,103 | +0.26(+1.51%) |
May 30, 2024 | 17.27 | 17.35 | 17.17 | 17.22 | 49,774 | +0.04(+0.23%) |
May 29, 2024 | 17.50 | 17.50 | 17.15 | 17.18 | 61,673 | -0.15(-0.87%) |
May 28, 2024 | 17.49 | 17.58 | 17.25 | 17.33 | 74,162 | -0.06(-0.35%) |
May 24, 2024 | 17.29 | 17.41 | 17.27 | 17.39 | 55,671 | +0.07(+0.40%) |
May 23, 2024 | 17.92 | 17.92 | 17.26 | 17.32 | 65,751 | -0.51(-2.86%) |
May 22, 2024 | 17.92 | 18.15 | 17.70 | 17.83 | 112,557 | -0.15(-0.83%) |
May 21, 2024 | 17.61 | 18.15 | 17.61 | 17.98 | 95,781 | +0.34(+1.93%) |
May 20, 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 78,664 | +0.36(+2.08%) |
May 17, 2024 | 17.27 | 17.32 | 16.59 | 17.28 | 78,479 | +0.09(+0.52%) |
May 16, 2024 | 17.11 | 17.36 | 17.11 | 17.19 | 89,726 | +0.09(+0.52%) |
May 15, 2024 | 16.81 | 17.10 | 16.71 | 17.10 | 90,536 | +0.51(+3.06%) |
May 14, 2024 | 16.77 | 16.93 | 16.49 | 16.59 | 60,687 | -0.06(-0.36%) |
May 13, 2024 | 17.26 | 17.28 | 16.57 | 16.65 | 67,332 | -0.50(-2.90%) |
May 10, 2024 | 17.10 | 17.21 | 16.93 | 17.15 | 111,488 | +0.03(+0.17%) |
May 09, 2024 | 16.55 | 17.13 | 16.52 | 17.12 | 95,224 | +0.65(+3.93%) |
May 08, 2024 | 16.13 | 16.65 | 16.09 | 16.47 | 165,774 | +0.30(+1.85%) |
May 07, 2024 | 16.58 | 16.81 | 16.16 | 16.17 | 81,659 | -0.37(-2.23%) |
May 06, 2024 | 16.75 | 16.92 | 16.48 | 16.54 | 100,185 | -0.05(-0.30%) |
May 03, 2024 | 16.73 | 16.73 | 16.18 | 16.59 | 81,999 | +0.18(+1.09%) |
May 02, 2024 | 15.94 | 16.58 | 15.74 | 16.41 | 130,284 | +0.35(+2.17%) |