Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 17.00 | 17.48 | 16.89 | 16.97 | 276,272 | -0.35(-2.02%) |
Jul 05, 2024 | 17.21 | 17.62 | 17.03 | 17.32 | 261,929 | +0.10(+0.58%) |
Jul 03, 2024 | 17.44 | 17.77 | 17.17 | 17.22 | 192,047 | -0.15(-0.86%) |
Jul 02, 2024 | 17.37 | 17.77 | 16.93 | 17.37 | 297,748 | +0.08(+0.46%) |
Jul 01, 2024 | 17.22 | 18.04 | 17.00 | 17.29 | 280,511 | -0.04(-0.23%) |
Jun 28, 2024 | 17.13 | 17.60 | 16.95 | 17.33 | 475,314 | -0.19(-1.08%) |
Jun 27, 2024 | 17.12 | 17.90 | 17.12 | 17.52 | 485,499 | -0.45(-2.50%) |
Jun 26, 2024 | 18.19 | 18.25 | 17.71 | 17.97 | 515,420 | -0.55(-2.97%) |
Jun 25, 2024 | 18.36 | 18.72 | 18.11 | 18.52 | 404,170 | -0.23(-1.23%) |
Jun 24, 2024 | 18.39 | 18.91 | 18.18 | 18.75 | 461,166 | +0.18(+0.97%) |
Jun 21, 2024 | 18.12 | 18.65 | 17.59 | 18.57 | 671,820 | +0.57(+3.17%) |
Jun 20, 2024 | 18.01 | 18.41 | 17.63 | 18.00 | 849,290 | -0.82(-4.36%) |
Jun 18, 2024 | 18.74 | 19.05 | 18.27 | 18.82 | 243,488 | -0.16(-0.84%) |
Jun 17, 2024 | 18.83 | 19.10 | 18.41 | 18.98 | 304,613 | +0.29(+1.55%) |
Jun 14, 2024 | 19.38 | 19.39 | 18.55 | 18.69 | 302,382 | -1.00(-5.08%) |
Jun 13, 2024 | 20.02 | 20.12 | 19.37 | 19.69 | 619,092 | -0.31(-1.55%) |
Jun 12, 2024 | 20.36 | 20.60 | 19.54 | 20.00 | 335,499 | -0.04(-0.20%) |
Jun 11, 2024 | 20.03 | 20.16 | 19.64 | 20.04 | 336,017 | +0.04(+0.20%) |
Jun 10, 2024 | 19.81 | 20.18 | 19.36 | 20.00 | 344,014 | +0.00(+0.00%) |
Jun 07, 2024 | 18.93 | 20.05 | 18.93 | 20.00 | 563,821 | +1.00(+5.26%) |
Jun 06, 2024 | 19.10 | 19.16 | 18.68 | 19.00 | 471,101 | -0.09(-0.47%) |
Jun 05, 2024 | 19.14 | 19.61 | 18.74 | 19.09 | 393,806 | -0.20(-1.04%) |
Jun 04, 2024 | 19.41 | 19.98 | 18.81 | 19.29 | 908,705 | +1.29(+7.17%) |
Jun 03, 2024 | 18.19 | 18.95 | 17.51 | 18.00 | 645,291 | +0.22(+1.24%) |
May 31, 2024 | 18.42 | 19.19 | 17.74 | 17.78 | 1,628,385 | -0.41(-2.25%) |
May 30, 2024 | 17.97 | 18.51 | 17.62 | 18.19 | 965,527 | +0.23(+1.28%) |
May 29, 2024 | 17.73 | 18.09 | 17.52 | 17.96 | 356,007 | -0.50(-2.71%) |
May 28, 2024 | 18.18 | 18.65 | 18.05 | 18.46 | 267,131 | +0.54(+3.01%) |
May 24, 2024 | 18.20 | 18.50 | 17.41 | 17.92 | 878,622 | -1.14(-5.98%) |
May 23, 2024 | 19.42 | 19.48 | 18.57 | 19.06 | 582,097 | -1.10(-5.46%) |
May 22, 2024 | 19.85 | 20.65 | 19.84 | 20.16 | 334,296 | +0.15(+0.75%) |
May 21, 2024 | 19.99 | 20.46 | 19.50 | 20.01 | 294,198 | -0.83(-3.98%) |
May 20, 2024 | 19.93 | 21.07 | 19.93 | 20.84 | 825,927 | +1.44(+7.42%) |
May 17, 2024 | 19.84 | 20.01 | 19.31 | 19.40 | 463,667 | -0.53(-2.66%) |
May 16, 2024 | 20.39 | 20.39 | 19.42 | 19.93 | 565,858 | -0.92(-4.41%) |
May 15, 2024 | 21.58 | 21.69 | 20.75 | 20.85 | 631,179 | -0.70(-3.25%) |
May 14, 2024 | 21.52 | 21.82 | 21.00 | 21.55 | 397,877 | +0.03(+0.14%) |
May 13, 2024 | 21.40 | 22.35 | 21.26 | 21.52 | 654,977 | +1.44(+7.17%) |
May 10, 2024 | 20.40 | 21.18 | 19.99 | 20.08 | 1,891,104 | -0.93(-4.43%) |
May 09, 2024 | 20.05 | 21.49 | 19.76 | 21.01 | 4,134,049 | +4.44(+26.80%) |
May 08, 2024 | 16.88 | 17.06 | 16.44 | 16.57 | 487,223 | -0.11(-0.66%) |
May 07, 2024 | 16.79 | 16.96 | 16.29 | 16.68 | 383,810 | -0.23(-1.36%) |
May 06, 2024 | 16.85 | 17.41 | 16.64 | 16.91 | 569,840 | +0.66(+4.06%) |
May 03, 2024 | 16.20 | 16.50 | 15.80 | 16.25 | 293,029 | -0.34(-2.05%) |
May 02, 2024 | 17.25 | 17.25 | 16.06 | 16.59 | 1,151,495 | +0.69(+4.34%) |