Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.04 | 18.24 | 17.91 | 18.18 | 10,322 | +0.11(+0.61%) |
Jul 25, 2024 | 17.84 | 18.25 | 17.84 | 18.07 | 8,231 | +0.05(+0.28%) |
Jul 24, 2024 | 18.10 | 18.20 | 17.71 | 18.02 | 3,960 | -0.08(-0.44%) |
Jul 23, 2024 | 18.08 | 18.10 | 18.00 | 18.10 | 16,307 | +0.20(+1.12%) |
Jul 22, 2024 | 17.66 | 17.90 | 17.47 | 17.90 | 15,502 | +0.08(+0.45%) |
Jul 19, 2024 | 17.84 | 17.85 | 17.64 | 17.82 | 28,127 | -0.02(-0.11%) |
Jul 18, 2024 | 17.73 | 18.19 | 17.73 | 17.84 | 4,576 | -0.34(-1.87%) |
Jul 17, 2024 | 18.14 | 18.35 | 17.82 | 18.18 | 10,393 | -0.15(-0.82%) |
Jul 16, 2024 | 17.91 | 18.57 | 17.91 | 18.33 | 9,579 | +0.37(+2.06%) |
Jul 15, 2024 | 17.58 | 18.18 | 17.58 | 17.96 | 17,038 | +0.62(+3.58%) |
Jul 12, 2024 | 17.80 | 17.80 | 17.34 | 17.34 | 13,351 | -0.30(-1.70%) |
Jul 11, 2024 | 16.98 | 18.02 | 16.98 | 17.64 | 15,133 | +0.76(+4.50%) |
Jul 10, 2024 | 16.17 | 16.96 | 16.17 | 16.88 | 9,138 | +0.56(+3.43%) |
Jul 09, 2024 | 16.12 | 16.83 | 16.11 | 16.32 | 17,590 | +0.06(+0.37%) |
Jul 08, 2024 | 16.48 | 16.48 | 16.16 | 16.26 | 13,988 | -0.28(-1.69%) |
Jul 05, 2024 | 16.91 | 16.91 | 16.54 | 16.54 | 21,146 | -0.22(-1.31%) |
Jul 03, 2024 | 16.80 | 17.00 | 16.51 | 16.76 | 14,577 | -0.06(-0.36%) |
Jul 02, 2024 | 16.83 | 17.37 | 16.31 | 16.82 | 57,530 | +0.06(+0.36%) |
Jul 01, 2024 | 17.73 | 18.13 | 16.75 | 16.76 | 52,818 | -0.97(-5.47%) |
Jun 28, 2024 | 19.19 | 19.19 | 17.53 | 17.73 | 888,146 | -1.08(-5.74%) |
Jun 27, 2024 | 18.48 | 19.19 | 18.09 | 18.81 | 38,872 | +0.77(+4.27%) |
Jun 26, 2024 | 17.79 | 18.68 | 17.01 | 18.04 | 54,479 | +0.24(+1.35%) |
Jun 25, 2024 | 17.09 | 17.80 | 17.00 | 17.80 | 26,991 | +0.57(+3.31%) |
Jun 24, 2024 | 16.69 | 17.52 | 16.56 | 17.23 | 18,266 | +0.80(+4.87%) |
Jun 21, 2024 | 16.67 | 17.14 | 16.41 | 16.43 | 42,506 | -0.33(-1.97%) |
Jun 20, 2024 | 16.19 | 16.83 | 15.79 | 16.76 | 18,024 | +0.67(+4.16%) |
Jun 18, 2024 | 16.06 | 16.21 | 15.91 | 16.09 | 17,587 | -0.13(-0.80%) |
Jun 17, 2024 | 15.60 | 16.28 | 15.56 | 16.22 | 20,055 | +0.44(+2.79%) |
Jun 14, 2024 | 16.07 | 16.14 | 15.56 | 15.78 | 21,050 | -0.55(-3.37%) |
Jun 13, 2024 | 16.32 | 16.74 | 16.32 | 16.33 | 13,529 | -0.44(-2.62%) |
Jun 12, 2024 | 17.07 | 17.09 | 16.66 | 16.77 | 12,937 | +0.17(+1.02%) |
Jun 11, 2024 | 16.82 | 16.82 | 16.22 | 16.60 | 22,693 | +0.42(+2.60%) |
Jun 10, 2024 | 16.30 | 16.32 | 16.07 | 16.18 | 12,876 | -0.32(-1.94%) |
Jun 07, 2024 | 16.72 | 16.72 | 16.30 | 16.50 | 11,359 | -0.24(-1.43%) |
Jun 06, 2024 | 16.43 | 16.80 | 16.28 | 16.74 | 83,848 | +0.38(+2.32%) |
Jun 05, 2024 | 16.30 | 16.89 | 16.06 | 16.36 | 62,146 | +0.21(+1.30%) |
Jun 04, 2024 | 16.45 | 16.65 | 16.11 | 16.15 | 33,971 | -0.30(-1.82%) |
Jun 03, 2024 | 17.12 | 17.12 | 16.45 | 16.45 | 27,049 | -0.45(-2.66%) |
May 31, 2024 | 16.76 | 16.90 | 16.55 | 16.90 | 27,979 | +0.17(+1.02%) |
May 30, 2024 | 16.54 | 16.79 | 16.54 | 16.73 | 21,443 | +0.18(+1.09%) |
May 29, 2024 | 16.50 | 16.78 | 16.43 | 16.55 | 27,596 | -0.27(-1.61%) |
May 28, 2024 | 17.32 | 17.32 | 16.72 | 16.82 | 34,184 | -0.63(-3.61%) |
May 24, 2024 | 17.22 | 17.50 | 17.00 | 17.45 | 21,995 | +0.25(+1.45%) |
May 23, 2024 | 17.98 | 18.10 | 17.20 | 17.20 | 30,077 | -0.80(-4.44%) |
May 22, 2024 | 17.72 | 18.13 | 17.72 | 18.00 | 20,742 | +0.15(+0.84%) |
May 21, 2024 | 17.79 | 17.98 | 17.58 | 17.85 | 18,847 | +0.00(+0.00%) |
May 20, 2024 | 17.54 | 18.05 | 17.54 | 17.85 | 18,717 | +0.31(+1.77%) |
May 17, 2024 | 17.29 | 17.68 | 17.06 | 17.54 | 13,788 | +0.29(+1.68%) |
May 16, 2024 | 16.98 | 17.38 | 16.98 | 17.25 | 12,983 | +0.00(+0.00%) |
May 15, 2024 | 17.12 | 17.35 | 17.00 | 17.25 | 20,886 | +0.15(+0.88%) |
May 14, 2024 | 16.75 | 17.14 | 16.67 | 17.10 | 19,501 | +0.40(+2.40%) |
May 13, 2024 | 16.70 | 16.87 | 16.61 | 16.70 | 14,628 | +0.00(+0.00%) |
May 10, 2024 | 16.59 | 16.72 | 16.54 | 16.70 | 17,214 | +0.05(+0.30%) |
May 09, 2024 | 16.50 | 16.66 | 16.50 | 16.65 | 17,924 | +0.15(+0.91%) |
May 08, 2024 | 16.51 | 16.84 | 16.30 | 16.50 | 31,807 | -0.01(-0.06%) |
May 07, 2024 | 16.45 | 16.66 | 16.44 | 16.51 | 24,245 | +0.01(+0.06%) |
May 06, 2024 | 16.75 | 16.75 | 16.46 | 16.50 | 8,030 | -0.06(-0.36%) |
May 03, 2024 | 16.33 | 16.61 | 16.14 | 16.56 | 16,318 | +0.38(+2.35%) |
May 02, 2024 | 15.97 | 16.27 | 15.90 | 16.18 | 24,935 | +0.41(+2.60%) |