Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 17.00 | 17.30 | 16.43 | 16.47 | 103,599 | -0.43(-2.54%) |
Jul 30, 2024 | 16.84 | 17.18 | 16.63 | 16.90 | 102,457 | +0.21(+1.26%) |
Jul 29, 2024 | 17.42 | 17.59 | 16.46 | 16.69 | 92,789 | -0.53(-3.08%) |
Jul 26, 2024 | 17.50 | 17.61 | 16.88 | 17.22 | 84,173 | +0.12(+0.70%) |
Jul 25, 2024 | 16.24 | 17.20 | 16.24 | 17.10 | 135,827 | +0.93(+5.75%) |
Jul 24, 2024 | 17.00 | 17.26 | 16.07 | 16.17 | 136,097 | -1.01(-5.88%) |
Jul 23, 2024 | 16.97 | 17.93 | 16.68 | 17.18 | 314,608 | +0.07(+0.41%) |
Jul 22, 2024 | 17.12 | 17.27 | 16.73 | 17.11 | 86,929 | +0.13(+0.77%) |
Jul 19, 2024 | 16.98 | 17.18 | 16.68 | 16.98 | 68,466 | +0.10(+0.59%) |
Jul 18, 2024 | 17.06 | 17.66 | 16.67 | 16.88 | 136,626 | -0.24(-1.40%) |
Jul 17, 2024 | 17.51 | 17.76 | 16.74 | 17.12 | 98,964 | -0.64(-3.60%) |
Jul 16, 2024 | 18.17 | 18.17 | 17.48 | 17.76 | 120,689 | -0.10(-0.56%) |
Jul 15, 2024 | 17.36 | 18.00 | 17.18 | 17.86 | 168,520 | +0.71(+4.14%) |
Jul 12, 2024 | 17.80 | 18.00 | 16.72 | 17.15 | 190,486 | -0.22(-1.27%) |
Jul 11, 2024 | 15.99 | 17.58 | 15.82 | 17.37 | 243,275 | +1.63(+10.36%) |
Jul 10, 2024 | 15.60 | 16.00 | 15.33 | 15.74 | 154,815 | +0.18(+1.16%) |
Jul 09, 2024 | 15.31 | 15.90 | 15.15 | 15.56 | 122,269 | +0.41(+2.71%) |
Jul 08, 2024 | 14.27 | 15.20 | 13.96 | 15.15 | 82,133 | +1.02(+7.22%) |
Jul 05, 2024 | 14.02 | 14.21 | 13.78 | 14.13 | 92,661 | -0.06(-0.42%) |
Jul 03, 2024 | 13.99 | 14.26 | 13.86 | 14.19 | 30,842 | +0.19(+1.36%) |
Jul 02, 2024 | 14.36 | 14.53 | 13.98 | 14.00 | 59,559 | -0.32(-2.23%) |
Jul 01, 2024 | 14.41 | 14.50 | 13.95 | 14.32 | 84,898 | +0.07(+0.49%) |
Jun 28, 2024 | 14.34 | 14.52 | 13.98 | 14.25 | 742,761 | +0.08(+0.56%) |
Jun 27, 2024 | 14.32 | 14.44 | 13.98 | 14.17 | 56,943 | +0.07(+0.50%) |
Jun 26, 2024 | 14.54 | 14.61 | 13.99 | 14.10 | 104,153 | -0.67(-4.54%) |
Jun 25, 2024 | 14.15 | 15.06 | 14.15 | 14.77 | 132,525 | +0.53(+3.72%) |
Jun 24, 2024 | 15.01 | 15.50 | 14.16 | 14.24 | 107,348 | -0.61(-4.11%) |
Jun 21, 2024 | 14.40 | 14.99 | 14.21 | 14.85 | 112,350 | +0.41(+2.84%) |
Jun 20, 2024 | 14.78 | 14.85 | 14.40 | 14.44 | 37,272 | -0.35(-2.37%) |
Jun 18, 2024 | 15.33 | 15.42 | 14.71 | 14.79 | 60,356 | -0.42(-2.76%) |
Jun 17, 2024 | 15.57 | 15.73 | 15.16 | 15.21 | 69,197 | -0.57(-3.61%) |
Jun 14, 2024 | 16.00 | 16.17 | 15.78 | 15.78 | 60,842 | -0.67(-4.07%) |
Jun 13, 2024 | 15.76 | 16.48 | 15.75 | 16.45 | 265,654 | +0.57(+3.59%) |
Jun 12, 2024 | 16.29 | 16.29 | 15.70 | 15.88 | 85,798 | +0.31(+1.99%) |
Jun 11, 2024 | 15.37 | 15.67 | 15.35 | 15.57 | 65,411 | -0.02(-0.13%) |
Jun 10, 2024 | 15.59 | 15.70 | 15.33 | 15.59 | 35,614 | -0.15(-0.95%) |
Jun 07, 2024 | 15.64 | 15.95 | 15.24 | 15.74 | 48,059 | -0.06(-0.38%) |
Jun 06, 2024 | 16.41 | 16.44 | 15.79 | 15.80 | 41,610 | -0.58(-3.54%) |
Jun 05, 2024 | 15.39 | 16.47 | 15.04 | 16.38 | 88,132 | +1.08(+7.06%) |
Jun 04, 2024 | 15.26 | 15.56 | 14.95 | 15.30 | 94,384 | -0.40(-2.55%) |
Jun 03, 2024 | 15.82 | 16.00 | 14.89 | 15.70 | 93,037 | +0.23(+1.49%) |
May 31, 2024 | 15.89 | 16.08 | 15.03 | 15.47 | 87,480 | -0.16(-1.02%) |
May 30, 2024 | 15.71 | 15.86 | 15.20 | 15.63 | 62,774 | +0.24(+1.56%) |
May 29, 2024 | 15.89 | 16.45 | 15.34 | 15.39 | 94,369 | -0.75(-4.65%) |
May 28, 2024 | 15.41 | 16.24 | 15.04 | 16.14 | 141,161 | +1.01(+6.68%) |
May 24, 2024 | 15.07 | 15.38 | 15.04 | 15.13 | 33,861 | +0.11(+0.73%) |
May 23, 2024 | 16.02 | 16.05 | 15.00 | 15.02 | 65,350 | -0.99(-6.18%) |
May 22, 2024 | 15.69 | 16.32 | 15.69 | 16.01 | 59,963 | +0.31(+1.97%) |
May 21, 2024 | 15.30 | 15.72 | 15.14 | 15.70 | 71,074 | +0.38(+2.48%) |
May 20, 2024 | 14.87 | 15.41 | 14.87 | 15.32 | 100,905 | +0.33(+2.20%) |
May 17, 2024 | 15.34 | 15.34 | 14.78 | 14.99 | 104,887 | +0.04(+0.27%) |
May 16, 2024 | 14.63 | 15.01 | 14.53 | 14.95 | 89,048 | +0.46(+3.17%) |
May 15, 2024 | 14.46 | 14.81 | 14.40 | 14.49 | 43,983 | +0.30(+2.11%) |
May 14, 2024 | 14.49 | 14.83 | 14.02 | 14.19 | 87,798 | +0.14(+1.00%) |
May 13, 2024 | 14.78 | 14.85 | 13.98 | 14.05 | 125,638 | -0.29(-2.02%) |
May 10, 2024 | 14.33 | 14.46 | 14.02 | 14.34 | 40,887 | -0.02(-0.14%) |
May 09, 2024 | 14.02 | 14.44 | 13.82 | 14.36 | 60,495 | +0.31(+2.21%) |
May 08, 2024 | 13.52 | 14.24 | 13.49 | 14.05 | 57,449 | +0.17(+1.22%) |
May 07, 2024 | 13.79 | 14.11 | 13.36 | 13.88 | 44,564 | +0.38(+2.81%) |
May 06, 2024 | 13.42 | 13.82 | 13.26 | 13.50 | 25,808 | +0.34(+2.58%) |
May 03, 2024 | 13.70 | 13.84 | 12.92 | 13.16 | 38,162 | -0.40(-2.95%) |
May 02, 2024 | 13.25 | 13.59 | 12.72 | 13.56 | 67,224 | +0.31(+2.34%) |