Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 19.18 | 19.49 | 18.90 | 19.06 | 1,149,065 | -0.09(-0.47%) |
Jul 30, 2024 | 19.21 | 19.42 | 19.07 | 19.15 | 774,267 | +0.10(+0.52%) |
Jul 29, 2024 | 20.03 | 20.10 | 19.04 | 19.05 | 1,042,381 | -0.99(-4.94%) |
Jul 26, 2024 | 19.80 | 20.09 | 19.61 | 20.04 | 1,035,624 | +0.28(+1.42%) |
Jul 25, 2024 | 20.15 | 20.29 | 18.93 | 19.76 | 1,545,601 | +0.32(+1.65%) |
Jul 24, 2024 | 19.82 | 20.05 | 19.43 | 19.44 | 937,849 | -0.43(-2.16%) |
Jul 23, 2024 | 19.29 | 20.11 | 19.29 | 19.87 | 1,229,313 | +0.34(+1.74%) |
Jul 22, 2024 | 18.88 | 19.60 | 18.71 | 19.53 | 918,747 | +0.52(+2.74%) |
Jul 19, 2024 | 19.11 | 19.40 | 18.58 | 19.01 | 1,048,807 | -0.10(-0.52%) |
Jul 18, 2024 | 19.27 | 19.79 | 18.95 | 19.11 | 933,748 | -0.35(-1.80%) |
Jul 17, 2024 | 18.98 | 19.79 | 18.96 | 19.46 | 1,422,838 | +0.39(+2.05%) |
Jul 16, 2024 | 18.40 | 19.13 | 18.36 | 19.07 | 1,501,387 | +0.84(+4.61%) |
Jul 15, 2024 | 17.93 | 18.43 | 17.77 | 18.23 | 1,532,551 | +0.53(+2.99%) |
Jul 12, 2024 | 17.90 | 17.91 | 17.59 | 17.70 | 780,053 | -0.09(-0.51%) |
Jul 11, 2024 | 17.51 | 17.84 | 17.37 | 17.79 | 1,008,698 | +0.44(+2.54%) |
Jul 10, 2024 | 17.17 | 17.39 | 16.94 | 17.35 | 849,352 | +0.18(+1.05%) |
Jul 09, 2024 | 16.67 | 17.17 | 16.61 | 17.17 | 575,737 | +0.45(+2.69%) |
Jul 08, 2024 | 16.84 | 16.94 | 16.67 | 16.72 | 337,650 | +0.01(+0.06%) |
Jul 05, 2024 | 16.83 | 16.91 | 16.68 | 16.71 | 453,106 | -0.15(-0.89%) |
Jul 03, 2024 | 17.15 | 17.15 | 16.84 | 16.86 | 386,874 | -0.30(-1.75%) |
Jul 02, 2024 | 17.01 | 17.21 | 16.98 | 17.16 | 395,744 | +0.10(+0.59%) |
Jul 01, 2024 | 17.16 | 17.34 | 16.94 | 17.06 | 583,966 | -0.18(-1.04%) |
Jun 28, 2024 | 17.18 | 17.41 | 17.03 | 17.24 | 1,875,328 | +0.24(+1.41%) |
Jun 27, 2024 | 16.56 | 17.14 | 16.41 | 17.00 | 982,518 | +0.45(+2.72%) |
Jun 26, 2024 | 16.28 | 16.56 | 16.23 | 16.55 | 1,402,260 | +0.27(+1.66%) |
Jun 25, 2024 | 16.61 | 16.83 | 16.28 | 16.28 | 584,217 | -0.42(-2.51%) |
Jun 24, 2024 | 16.49 | 16.90 | 16.40 | 16.70 | 425,532 | +0.29(+1.77%) |
Jun 21, 2024 | 16.42 | 16.45 | 16.30 | 16.41 | 1,779,741 | -0.03(-0.18%) |
Jun 20, 2024 | 16.44 | 16.60 | 16.36 | 16.44 | 452,469 | -0.10(-0.60%) |
Jun 18, 2024 | 16.31 | 16.62 | 16.30 | 16.54 | 607,744 | +0.18(+1.10%) |
Jun 17, 2024 | 16.09 | 16.39 | 15.99 | 16.36 | 547,013 | +0.28(+1.74%) |
Jun 14, 2024 | 16.00 | 16.16 | 15.91 | 16.08 | 520,226 | -0.15(-0.92%) |
Jun 13, 2024 | 16.50 | 16.50 | 16.12 | 16.23 | 379,779 | -0.30(-1.81%) |
Jun 12, 2024 | 16.65 | 16.99 | 16.38 | 16.53 | 682,829 | +0.39(+2.42%) |
Jun 11, 2024 | 16.10 | 16.29 | 16.03 | 16.14 | 593,993 | -0.15(-0.92%) |
Jun 10, 2024 | 16.30 | 16.38 | 16.05 | 16.29 | 792,234 | -0.17(-1.03%) |
Jun 07, 2024 | 16.31 | 16.48 | 16.25 | 16.46 | 532,835 | -0.08(-0.48%) |
Jun 06, 2024 | 16.36 | 16.57 | 16.28 | 16.54 | 524,352 | +0.15(+0.92%) |
Jun 05, 2024 | 16.30 | 16.41 | 16.13 | 16.39 | 480,311 | +0.20(+1.24%) |
Jun 04, 2024 | 16.09 | 16.41 | 16.06 | 16.19 | 744,266 | -0.12(-0.74%) |