Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.52 | 20.27 | 19.45 | 19.88 | 115,114 | +0.99(+5.24%) |
Jul 19, 2024 | 18.77 | 19.35 | 18.60 | 18.89 | 51,745 | +0.19(+1.02%) |
Jul 18, 2024 | 20.52 | 20.52 | 18.39 | 18.70 | 189,815 | -1.60(-7.88%) |
Jul 17, 2024 | 20.56 | 21.00 | 20.05 | 20.30 | 182,489 | -1.00(-4.69%) |
Jul 16, 2024 | 20.99 | 21.49 | 20.93 | 21.30 | 126,609 | +0.45(+2.17%) |
Jul 15, 2024 | 21.96 | 21.98 | 20.73 | 20.85 | 367,103 | -1.40(-6.30%) |
Jul 12, 2024 | 21.03 | 22.50 | 21.03 | 22.25 | 189,608 | +1.27(+6.05%) |
Jul 11, 2024 | 21.38 | 21.38 | 20.58 | 20.98 | 249,677 | +0.19(+0.91%) |
Jul 10, 2024 | 19.87 | 20.88 | 19.65 | 20.79 | 338,731 | +1.33(+6.83%) |
Jul 09, 2024 | 18.96 | 19.53 | 18.86 | 19.46 | 198,163 | +0.63(+3.35%) |
Jul 08, 2024 | 17.93 | 18.88 | 17.93 | 18.83 | 117,807 | +0.91(+5.08%) |
Jul 05, 2024 | 18.46 | 18.46 | 17.56 | 17.92 | 89,379 | -0.13(-0.72%) |
Jul 03, 2024 | 17.36 | 18.52 | 17.36 | 18.05 | 124,028 | +0.98(+5.74%) |
Jul 02, 2024 | 17.81 | 18.19 | 16.82 | 17.07 | 118,806 | -0.63(-3.56%) |
Jul 01, 2024 | 17.35 | 17.96 | 17.16 | 17.70 | 66,199 | +0.36(+2.08%) |
Jun 28, 2024 | 17.13 | 17.71 | 17.00 | 17.34 | 54,109 | +0.39(+2.30%) |
Jun 27, 2024 | 17.01 | 17.36 | 16.70 | 16.95 | 75,794 | -0.15(-0.88%) |
Jun 26, 2024 | 17.54 | 17.83 | 16.79 | 17.10 | 82,612 | -0.75(-4.20%) |
Jun 25, 2024 | 18.13 | 18.18 | 16.93 | 17.85 | 221,941 | -0.49(-2.68%) |
Jun 24, 2024 | 18.23 | 18.84 | 18.05 | 18.34 | 152,461 | +0.30(+1.65%) |
Jun 21, 2024 | 18.08 | 18.42 | 17.76 | 18.04 | 137,908 | +0.08(+0.44%) |
Jun 20, 2024 | 18.15 | 18.15 | 17.31 | 17.96 | 232,207 | +0.35(+1.98%) |
Jun 18, 2024 | 17.11 | 18.02 | 16.97 | 17.62 | 481,589 | +1.16(+7.07%) |
Jun 17, 2024 | 16.41 | 16.48 | 15.90 | 16.45 | 74,615 | -0.03(-0.18%) |
Jun 14, 2024 | 16.27 | 16.72 | 15.92 | 16.48 | 116,875 | -0.21(-1.25%) |
Jun 13, 2024 | 17.06 | 17.26 | 16.29 | 16.69 | 126,876 | +0.15(+0.90%) |
Jun 12, 2024 | 17.29 | 17.37 | 16.22 | 16.54 | 287,241 | -1.05(-5.99%) |
Jun 11, 2024 | 17.93 | 18.15 | 17.36 | 17.60 | 148,079 | -0.64(-3.50%) |
Jun 10, 2024 | 17.59 | 18.25 | 17.16 | 18.23 | 215,020 | +0.44(+2.46%) |
Jun 07, 2024 | 21.46 | 21.58 | 17.73 | 17.79 | 431,275 | -3.49(-16.40%) |
Jun 06, 2024 | 23.24 | 24.16 | 20.37 | 21.29 | 249,365 | -1.51(-6.63%) |
Jun 05, 2024 | 21.63 | 22.85 | 20.95 | 22.80 | 233,470 | +2.48(+12.19%) |
Jun 04, 2024 | 19.01 | 21.01 | 18.94 | 20.32 | 333,737 | +1.50(+7.98%) |
Jun 03, 2024 | 25.44 | 25.44 | 18.26 | 18.82 | 440,881 | -8.69(-31.60%) |
May 31, 2024 | 27.75 | 27.96 | 26.62 | 27.51 | 11,674 | -0.17(-0.61%) |
May 30, 2024 | 27.29 | 28.24 | 26.99 | 27.68 | 21,444 | +0.29(+1.05%) |
May 29, 2024 | 27.85 | 27.85 | 26.41 | 27.40 | 16,164 | -0.80(-2.85%) |
May 28, 2024 | 28.80 | 29.40 | 28.20 | 28.20 | 9,078 | -0.82(-2.83%) |
May 24, 2024 | 30.05 | 30.05 | 28.99 | 29.02 | 17,593 | -0.86(-2.87%) |
May 23, 2024 | 31.96 | 31.96 | 29.84 | 29.88 | 11,393 | -1.16(-3.73%) |
May 22, 2024 | 31.59 | 31.59 | 30.83 | 31.04 | 4,338 | -0.50(-1.57%) |
May 21, 2024 | 32.86 | 32.86 | 31.45 | 31.53 | 7,301 | -1.52(-4.60%) |
May 20, 2024 | 33.21 | 33.45 | 32.94 | 33.05 | 9,112 | -0.37(-1.10%) |
May 17, 2024 | 33.79 | 33.79 | 33.10 | 33.42 | 9,805 | +0.42(+1.26%) |
May 16, 2024 | 32.38 | 33.49 | 32.38 | 33.00 | 2,413 | -0.00(-0.01%) |
May 15, 2024 | 32.59 | 34.13 | 32.33 | 33.00 | 14,627 | +1.36(+4.29%) |
May 14, 2024 | 32.58 | 32.58 | 31.50 | 31.65 | 15,572 | -1.05(-3.22%) |
May 13, 2024 | 33.14 | 33.71 | 32.70 | 32.70 | 4,291 | -0.18(-0.53%) |
May 10, 2024 | 32.93 | 33.49 | 32.60 | 32.87 | 10,559 | -0.17(-0.52%) |
May 09, 2024 | 31.76 | 33.22 | 31.76 | 33.04 | 3,988 | +2.01(+6.49%) |
May 08, 2024 | 30.84 | 31.04 | 30.84 | 31.03 | 5,653 | +0.11(+0.34%) |
May 07, 2024 | 31.16 | 31.39 | 30.61 | 30.92 | 10,179 | -0.43(-1.37%) |
May 06, 2024 | 31.32 | 31.68 | 31.01 | 31.35 | 7,614 | +0.69(+2.26%) |
May 03, 2024 | 31.34 | 31.34 | 29.93 | 30.66 | 3,946 | +0.94(+3.15%) |
May 02, 2024 | 30.33 | 30.59 | 29.72 | 29.72 | 11,770 | +0.36(+1.23%) |