Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 16.75 | 17.30 | 16.57 | 16.82 | 445,100 | +0.07(+0.42%) |
Jul 30, 2024 | 16.63 | 16.82 | 16.32 | 16.75 | 450,762 | +0.23(+1.39%) |
Jul 29, 2024 | 16.66 | 16.66 | 16.00 | 16.52 | 182,891 | -0.05(-0.30%) |
Jul 26, 2024 | 16.40 | 16.62 | 16.17 | 16.57 | 199,055 | +0.17(+1.04%) |
Jul 25, 2024 | 16.33 | 16.52 | 15.89 | 16.40 | 245,739 | +0.33(+2.05%) |
Jul 24, 2024 | 16.45 | 16.69 | 16.04 | 16.07 | 468,409 | -0.39(-2.37%) |
Jul 23, 2024 | 15.93 | 16.50 | 15.77 | 16.46 | 307,262 | +0.40(+2.49%) |
Jul 22, 2024 | 16.30 | 16.60 | 16.00 | 16.06 | 501,211 | -0.10(-0.62%) |
Jul 19, 2024 | 15.95 | 16.20 | 15.86 | 16.16 | 175,526 | +0.23(+1.44%) |
Jul 18, 2024 | 15.95 | 16.35 | 15.80 | 15.93 | 193,206 | -0.13(-0.81%) |
Jul 17, 2024 | 15.80 | 16.19 | 15.22 | 16.06 | 537,782 | +0.43(+2.75%) |
Jul 16, 2024 | 16.56 | 16.56 | 15.63 | 15.63 | 779,065 | -0.83(-5.04%) |
Jul 15, 2024 | 16.10 | 16.54 | 16.00 | 16.46 | 577,286 | +0.46(+2.88%) |
Jul 12, 2024 | 15.96 | 16.14 | 15.75 | 16.00 | 342,348 | +0.42(+2.70%) |
Jul 11, 2024 | 16.94 | 16.94 | 15.30 | 15.58 | 1,039,183 | +0.17(+1.10%) |
Jul 10, 2024 | 15.10 | 15.43 | 15.00 | 15.41 | 288,601 | +0.22(+1.45%) |
Jul 09, 2024 | 16.08 | 16.32 | 15.17 | 15.19 | 227,013 | -0.74(-4.65%) |
Jul 08, 2024 | 15.60 | 16.40 | 15.59 | 15.93 | 746,556 | +0.33(+2.12%) |
Jul 05, 2024 | 15.62 | 15.82 | 15.39 | 15.60 | 375,326 | -0.19(-1.20%) |
Jul 03, 2024 | 15.86 | 15.94 | 15.45 | 15.79 | 166,158 | +0.12(+0.77%) |
Jul 02, 2024 | 15.57 | 15.67 | 15.17 | 15.67 | 642,552 | +0.27(+1.75%) |
Jul 01, 2024 | 15.05 | 15.40 | 14.70 | 15.40 | 463,834 | +0.33(+2.19%) |
Jun 28, 2024 | 14.70 | 15.39 | 14.55 | 15.07 | 7,644,958 | +0.46(+3.15%) |
Jun 27, 2024 | 14.56 | 15.23 | 14.19 | 14.61 | 308,814 | +0.16(+1.11%) |
Jun 26, 2024 | 14.21 | 14.63 | 13.77 | 14.45 | 321,382 | +0.21(+1.47%) |
Jun 25, 2024 | 14.77 | 15.12 | 14.24 | 14.24 | 345,703 | -0.58(-3.91%) |
Jun 24, 2024 | 14.60 | 14.94 | 14.28 | 14.82 | 332,888 | +0.38(+2.63%) |
Jun 21, 2024 | 14.18 | 14.62 | 13.75 | 14.44 | 3,572,299 | -0.04(-0.28%) |
Jun 20, 2024 | 15.68 | 15.80 | 14.47 | 14.48 | 474,442 | -0.89(-5.79%) |
Jun 18, 2024 | 15.01 | 15.57 | 14.88 | 15.37 | 464,329 | +0.35(+2.33%) |
Jun 17, 2024 | 14.59 | 15.21 | 14.59 | 15.02 | 380,576 | +0.24(+1.62%) |
Jun 14, 2024 | 14.85 | 15.22 | 14.71 | 14.78 | 272,281 | -0.06(-0.40%) |
Jun 13, 2024 | 14.69 | 15.04 | 14.45 | 14.84 | 245,328 | +0.03(+0.20%) |
Jun 12, 2024 | 14.76 | 15.13 | 14.70 | 14.81 | 314,125 | -0.05(-0.34%) |
Jun 11, 2024 | 15.07 | 15.40 | 14.75 | 14.86 | 362,885 | -0.34(-2.24%) |
Jun 10, 2024 | 14.99 | 15.66 | 14.82 | 15.20 | 541,557 | +0.38(+2.56%) |
Jun 07, 2024 | 14.80 | 15.05 | 14.76 | 14.82 | 225,019 | -0.06(-0.40%) |
Jun 06, 2024 | 14.84 | 15.20 | 14.57 | 14.88 | 203,682 | +0.19(+1.29%) |
Jun 05, 2024 | 14.50 | 14.78 | 14.35 | 14.69 | 207,516 | +0.17(+1.17%) |
Jun 04, 2024 | 14.47 | 14.54 | 14.15 | 14.52 | 212,297 | +0.05(+0.35%) |
Jun 03, 2024 | 15.59 | 15.70 | 14.44 | 14.47 | 419,689 | -0.92(-5.98%) |
May 31, 2024 | 15.16 | 15.50 | 14.94 | 15.39 | 979,072 | +0.39(+2.60%) |
May 30, 2024 | 14.92 | 15.02 | 14.62 | 15.00 | 180,442 | -0.04(-0.27%) |
May 29, 2024 | 14.83 | 15.18 | 14.47 | 15.04 | 332,472 | +0.05(+0.33%) |
May 28, 2024 | 14.62 | 15.23 | 13.96 | 14.99 | 429,151 | +0.36(+2.46%) |
May 24, 2024 | 13.75 | 14.74 | 13.62 | 14.63 | 494,077 | +1.27(+9.51%) |
May 23, 2024 | 13.73 | 13.73 | 12.82 | 13.36 | 317,061 | +0.62(+4.87%) |
May 22, 2024 | 13.09 | 13.24 | 12.73 | 12.74 | 245,324 | -0.40(-3.04%) |
May 21, 2024 | 13.60 | 13.68 | 13.08 | 13.14 | 303,494 | -0.47(-3.45%) |
May 20, 2024 | 13.76 | 13.90 | 13.35 | 13.61 | 483,376 | -0.15(-1.09%) |
May 17, 2024 | 14.22 | 14.22 | 13.47 | 13.76 | 313,587 | -0.26(-1.85%) |
May 16, 2024 | 11.82 | 14.04 | 11.82 | 14.02 | 989,816 | +1.68(+13.61%) |
May 15, 2024 | 12.05 | 12.66 | 11.76 | 12.34 | 663,949 | +0.64(+5.47%) |
May 14, 2024 | 11.18 | 11.77 | 11.16 | 11.70 | 209,336 | +0.68(+6.17%) |
May 13, 2024 | 11.31 | 11.45 | 11.01 | 11.02 | 164,028 | -0.30(-2.65%) |
May 10, 2024 | 11.82 | 12.06 | 11.06 | 11.32 | 397,437 | +0.27(+2.44%) |
May 09, 2024 | 10.57 | 11.05 | 10.52 | 11.05 | 168,102 | +0.49(+4.64%) |
May 08, 2024 | 10.67 | 10.67 | 10.40 | 10.56 | 149,892 | -0.11(-1.03%) |
May 07, 2024 | 10.71 | 10.91 | 10.55 | 10.67 | 214,479 | -0.12(-1.11%) |
May 06, 2024 | 11.22 | 11.22 | 10.71 | 10.79 | 273,628 | +0.05(+0.47%) |
May 03, 2024 | 10.40 | 10.77 | 10.40 | 10.74 | 146,495 | +0.26(+2.48%) |
May 02, 2024 | 10.45 | 10.59 | 10.45 | 10.48 | 159,861 | +0.10(+0.96%) |