Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.16 | 18.55 | 17.93 | 18.51 | 216,403 | +0.46(+2.55%) |
Jul 19, 2024 | 18.36 | 18.47 | 18.02 | 18.05 | 131,326 | -0.23(-1.26%) |
Jul 18, 2024 | 18.60 | 19.02 | 18.18 | 18.28 | 139,729 | -0.52(-2.77%) |
Jul 17, 2024 | 18.52 | 19.12 | 18.47 | 18.80 | 155,639 | +0.09(+0.48%) |
Jul 16, 2024 | 18.15 | 18.75 | 17.88 | 18.71 | 212,078 | +0.80(+4.47%) |
Jul 15, 2024 | 17.35 | 18.14 | 17.22 | 17.91 | 249,273 | +0.71(+4.13%) |
Jul 12, 2024 | 17.25 | 17.50 | 17.01 | 17.20 | 225,002 | +0.11(+0.64%) |
Jul 11, 2024 | 16.70 | 17.19 | 16.26 | 17.09 | 313,844 | +0.72(+4.40%) |
Jul 10, 2024 | 16.51 | 16.51 | 16.14 | 16.37 | 188,292 | -0.14(-0.85%) |
Jul 09, 2024 | 16.87 | 16.87 | 16.40 | 16.51 | 215,058 | -0.34(-2.02%) |
Jul 08, 2024 | 17.17 | 17.34 | 16.77 | 16.85 | 207,537 | -0.20(-1.17%) |
Jul 05, 2024 | 17.46 | 17.61 | 16.96 | 17.05 | 172,367 | -0.47(-2.68%) |
Jul 03, 2024 | 17.51 | 17.74 | 17.37 | 17.52 | 142,218 | +0.06(+0.34%) |
Jul 02, 2024 | 17.33 | 17.57 | 17.11 | 17.46 | 359,239 | -0.03(-0.17%) |
Jul 01, 2024 | 17.87 | 17.90 | 17.25 | 17.49 | 261,190 | -0.33(-1.85%) |
Jun 28, 2024 | 17.94 | 18.00 | 17.62 | 17.82 | 1,497,643 | +0.03(+0.17%) |
Jun 27, 2024 | 17.75 | 18.00 | 17.60 | 17.79 | 290,056 | +0.11(+0.62%) |
Jun 26, 2024 | 17.74 | 17.80 | 17.50 | 17.68 | 255,077 | -0.12(-0.67%) |
Jun 25, 2024 | 18.05 | 18.05 | 17.65 | 17.80 | 422,192 | -0.36(-1.98%) |
Jun 24, 2024 | 18.33 | 18.35 | 18.04 | 18.16 | 349,135 | -0.10(-0.55%) |
Jun 21, 2024 | 18.12 | 18.66 | 17.85 | 18.26 | 1,593,196 | +0.15(+0.83%) |
Jun 20, 2024 | 18.49 | 18.56 | 18.08 | 18.11 | 205,393 | -0.39(-2.11%) |
Jun 18, 2024 | 18.82 | 18.89 | 18.49 | 18.50 | 291,129 | -0.37(-1.96%) |
Jun 17, 2024 | 19.01 | 19.16 | 18.70 | 18.87 | 374,674 | -0.18(-0.94%) |
Jun 14, 2024 | 18.92 | 19.20 | 18.66 | 19.05 | 345,954 | +0.04(+0.21%) |
Jun 13, 2024 | 19.68 | 19.76 | 18.86 | 19.01 | 270,456 | -0.53(-2.71%) |
Jun 12, 2024 | 20.30 | 20.35 | 19.51 | 19.54 | 296,711 | -0.21(-1.06%) |
Jun 11, 2024 | 19.72 | 19.87 | 19.39 | 19.75 | 288,610 | -0.12(-0.60%) |
Jun 10, 2024 | 20.50 | 20.78 | 19.82 | 19.87 | 222,516 | -0.79(-3.82%) |
Jun 07, 2024 | 20.95 | 21.07 | 20.66 | 20.66 | 115,459 | -0.47(-2.22%) |
Jun 06, 2024 | 20.74 | 21.67 | 20.74 | 21.13 | 151,683 | +0.26(+1.25%) |
Jun 05, 2024 | 21.18 | 21.19 | 20.50 | 20.87 | 146,258 | -0.23(-1.09%) |
Jun 04, 2024 | 21.41 | 21.41 | 20.76 | 21.10 | 101,136 | -0.35(-1.63%) |
Jun 03, 2024 | 21.41 | 21.64 | 20.85 | 21.45 | 218,956 | +0.38(+1.80%) |
May 31, 2024 | 20.92 | 21.30 | 20.78 | 21.07 | 210,097 | +0.29(+1.40%) |
May 30, 2024 | 21.55 | 21.55 | 20.73 | 20.78 | 190,601 | -0.59(-2.76%) |
May 29, 2024 | 21.64 | 21.68 | 20.92 | 21.37 | 131,019 | -0.44(-2.02%) |
May 28, 2024 | 21.32 | 22.31 | 21.11 | 21.81 | 307,891 | +0.62(+2.93%) |
May 24, 2024 | 20.55 | 21.32 | 20.39 | 21.19 | 225,250 | +0.76(+3.72%) |
May 23, 2024 | 20.54 | 20.71 | 20.12 | 20.43 | 167,596 | -0.08(-0.39%) |
May 22, 2024 | 21.22 | 21.54 | 20.15 | 20.51 | 241,947 | -0.81(-3.80%) |
May 21, 2024 | 21.78 | 22.10 | 21.25 | 21.32 | 147,819 | -0.56(-2.56%) |
May 20, 2024 | 22.32 | 22.60 | 21.83 | 21.88 | 231,506 | -0.42(-1.88%) |
May 17, 2024 | 22.05 | 22.51 | 21.84 | 22.30 | 178,438 | +0.31(+1.41%) |
May 16, 2024 | 22.18 | 22.25 | 21.82 | 21.99 | 138,420 | -0.27(-1.21%) |
May 15, 2024 | 23.28 | 23.36 | 22.23 | 22.26 | 145,546 | -0.56(-2.45%) |
May 14, 2024 | 22.97 | 23.29 | 22.71 | 22.82 | 209,928 | +0.39(+1.74%) |
May 13, 2024 | 21.85 | 22.82 | 21.57 | 22.43 | 347,346 | +0.84(+3.89%) |
May 10, 2024 | 21.10 | 21.61 | 20.75 | 21.59 | 240,995 | +0.51(+2.42%) |
May 09, 2024 | 21.43 | 21.74 | 21.00 | 21.08 | 281,246 | -0.37(-1.72%) |
May 08, 2024 | 21.14 | 21.53 | 20.75 | 21.45 | 244,663 | -0.03(-0.14%) |
May 07, 2024 | 21.05 | 21.71 | 21.00 | 21.48 | 271,677 | +0.41(+1.95%) |
May 06, 2024 | 21.66 | 22.00 | 20.51 | 21.07 | 474,815 | -0.43(-1.98%) |
May 03, 2024 | 24.57 | 24.57 | 21.49 | 21.50 | 590,118 | -2.68(-11.07%) |
May 02, 2024 | 25.10 | 26.42 | 24.10 | 24.17 | 295,063 | +0.49(+2.07%) |