Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 19.57 | 20.02 | 19.45 | 19.64 | 751,380 | +0.01(+0.05%) |
Jul 29, 2024 | 20.34 | 20.55 | 19.45 | 19.63 | 548,991 | -0.68(-3.35%) |
Jul 26, 2024 | 20.18 | 20.65 | 20.00 | 20.31 | 874,319 | +0.65(+3.31%) |
Jul 25, 2024 | 19.29 | 20.38 | 19.29 | 19.66 | 1,420,646 | +0.19(+0.98%) |
Jul 24, 2024 | 19.70 | 20.10 | 19.30 | 19.47 | 579,756 | -0.33(-1.67%) |
Jul 23, 2024 | 19.41 | 19.83 | 19.24 | 19.80 | 1,223,311 | +0.36(+1.85%) |
Jul 22, 2024 | 19.33 | 19.67 | 19.10 | 19.44 | 1,121,420 | +0.14(+0.73%) |
Jul 19, 2024 | 19.96 | 20.09 | 19.28 | 19.30 | 928,141 | -0.63(-3.16%) |
Jul 18, 2024 | 20.45 | 20.86 | 19.84 | 19.93 | 817,901 | -0.40(-1.97%) |
Jul 17, 2024 | 20.02 | 20.73 | 19.98 | 20.33 | 1,033,041 | +0.06(+0.30%) |
Jul 16, 2024 | 20.32 | 20.49 | 20.08 | 20.27 | 1,019,840 | +0.34(+1.71%) |
Jul 15, 2024 | 19.73 | 20.39 | 19.55 | 19.93 | 1,282,995 | +0.33(+1.68%) |
Jul 12, 2024 | 18.83 | 19.70 | 18.83 | 19.60 | 961,493 | +0.66(+3.48%) |
Jul 11, 2024 | 18.27 | 18.97 | 17.91 | 18.94 | 1,187,059 | +1.10(+6.17%) |
Jul 10, 2024 | 17.84 | 17.91 | 17.50 | 17.84 | 570,883 | +0.09(+0.51%) |
Jul 09, 2024 | 18.52 | 18.67 | 17.70 | 17.75 | 939,315 | -0.80(-4.31%) |
Jul 08, 2024 | 18.60 | 18.87 | 18.42 | 18.55 | 846,360 | +0.02(+0.11%) |
Jul 05, 2024 | 18.48 | 18.86 | 18.35 | 18.53 | 761,431 | +0.14(+0.76%) |
Jul 03, 2024 | 18.34 | 18.53 | 18.19 | 18.39 | 469,177 | +0.26(+1.43%) |
Jul 02, 2024 | 17.74 | 18.30 | 17.73 | 18.13 | 741,870 | +0.42(+2.37%) |
Jul 01, 2024 | 17.78 | 17.87 | 17.43 | 17.71 | 706,859 | -0.10(-0.56%) |
Jun 28, 2024 | 17.88 | 18.25 | 17.55 | 17.81 | 1,396,779 | +0.03(+0.17%) |
Jun 27, 2024 | 17.35 | 17.89 | 17.25 | 17.78 | 767,268 | +0.20(+1.14%) |
Jun 26, 2024 | 17.00 | 17.79 | 16.97 | 17.58 | 1,099,533 | +0.42(+2.45%) |
Jun 25, 2024 | 17.47 | 17.47 | 17.11 | 17.16 | 655,814 | -0.38(-2.17%) |
Jun 24, 2024 | 17.36 | 17.70 | 17.17 | 17.54 | 895,476 | +0.34(+1.98%) |
Jun 21, 2024 | 17.15 | 17.34 | 17.00 | 17.20 | 3,701,977 | -0.01(-0.06%) |
Jun 20, 2024 | 16.90 | 17.32 | 16.82 | 17.21 | 1,123,935 | +0.17(+1.00%) |
Jun 18, 2024 | 17.51 | 17.81 | 16.99 | 17.04 | 1,255,779 | -0.53(-3.02%) |
Jun 17, 2024 | 17.30 | 17.85 | 16.98 | 17.57 | 874,334 | +0.13(+0.75%) |
Jun 14, 2024 | 17.90 | 18.01 | 17.39 | 17.44 | 901,523 | -0.78(-4.28%) |
Jun 13, 2024 | 18.53 | 18.72 | 18.22 | 18.22 | 701,999 | -0.46(-2.46%) |
Jun 12, 2024 | 18.53 | 19.03 | 18.49 | 18.68 | 962,945 | +0.82(+4.59%) |
Jun 11, 2024 | 17.65 | 18.18 | 17.44 | 17.86 | 1,363,010 | +0.03(+0.17%) |
Jun 10, 2024 | 18.55 | 18.65 | 17.35 | 17.83 | 1,393,777 | -0.98(-5.21%) |
Jun 07, 2024 | 18.92 | 19.13 | 18.66 | 18.81 | 926,598 | -0.49(-2.54%) |
Jun 06, 2024 | 19.62 | 19.95 | 19.15 | 19.30 | 965,630 | -0.54(-2.72%) |
Jun 05, 2024 | 19.47 | 19.99 | 19.19 | 19.84 | 1,244,165 | +0.50(+2.59%) |
Jun 04, 2024 | 19.00 | 19.47 | 18.74 | 19.34 | 1,019,816 | +0.15(+0.78%) |
Jun 03, 2024 | 19.44 | 19.67 | 19.15 | 19.19 | 1,631,502 | -0.01(-0.05%) |
May 31, 2024 | 18.69 | 19.48 | 18.66 | 19.20 | 1,882,508 | +0.70(+3.78%) |
May 30, 2024 | 17.85 | 18.64 | 17.66 | 18.50 | 1,075,037 | +0.40(+2.21%) |
May 29, 2024 | 18.35 | 18.48 | 17.87 | 18.10 | 1,428,488 | -0.36(-1.95%) |
May 28, 2024 | 18.56 | 18.76 | 18.35 | 18.46 | 1,199,835 | -0.03(-0.16%) |
May 24, 2024 | 18.34 | 18.76 | 18.04 | 18.49 | 1,191,598 | +0.30(+1.65%) |
May 23, 2024 | 18.26 | 18.46 | 17.93 | 18.19 | 1,339,633 | -0.06(-0.33%) |
May 22, 2024 | 17.80 | 18.39 | 17.68 | 18.25 | 983,366 | +0.20(+1.11%) |
May 21, 2024 | 18.60 | 18.70 | 17.96 | 18.05 | 1,175,876 | -0.59(-3.17%) |
May 20, 2024 | 17.56 | 18.70 | 17.52 | 18.64 | 2,204,069 | +1.05(+5.97%) |
May 17, 2024 | 17.23 | 17.59 | 16.94 | 17.59 | 1,100,217 | +0.48(+2.81%) |
May 16, 2024 | 17.19 | 17.51 | 17.11 | 17.11 | 1,040,694 | -0.34(-1.95%) |
May 15, 2024 | 17.00 | 17.60 | 16.76 | 17.45 | 1,152,665 | +0.70(+4.18%) |
May 14, 2024 | 16.23 | 16.81 | 15.83 | 16.75 | 1,361,173 | +0.88(+5.55%) |
May 13, 2024 | 15.47 | 16.01 | 15.36 | 15.87 | 983,832 | +0.56(+3.66%) |
May 10, 2024 | 15.59 | 15.59 | 14.81 | 15.31 | 1,549,628 | -0.30(-1.92%) |
May 09, 2024 | 15.42 | 15.61 | 14.40 | 15.61 | 2,386,854 | +0.16(+1.07%) |
May 08, 2024 | 15.28 | 16.18 | 14.69 | 15.45 | 3,861,509 | -1.91(-10.98%) |
May 07, 2024 | 17.56 | 17.74 | 16.98 | 17.35 | 1,521,184 | -0.21(-1.20%) |
May 06, 2024 | 17.43 | 17.77 | 17.39 | 17.56 | 1,093,176 | +0.11(+0.66%) |
May 03, 2024 | 17.43 | 17.74 | 17.26 | 17.45 | 1,744,763 | +0.46(+2.68%) |
May 02, 2024 | 16.19 | 17.07 | 16.00 | 16.99 | 1,301,856 | +0.87(+5.40%) |