Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 18.57 | 18.57 | 17.78 | 18.00 | 519,785 | -0.73(-3.90%) |
Jul 01, 2024 | 18.35 | 19.37 | 18.30 | 18.73 | 498,026 | +0.39(+2.13%) |
Jun 28, 2024 | 18.67 | 18.87 | 17.83 | 18.34 | 809,891 | -0.39(-2.08%) |
Jun 27, 2024 | 17.05 | 19.47 | 16.85 | 18.73 | 1,447,079 | +1.57(+9.15%) |
Jun 26, 2024 | 17.22 | 17.37 | 16.88 | 17.16 | 281,177 | -0.06(-0.35%) |
Jun 25, 2024 | 16.81 | 17.77 | 16.56 | 17.22 | 648,142 | +0.29(+1.71%) |
Jun 24, 2024 | 17.75 | 17.86 | 16.81 | 16.93 | 554,300 | -0.86(-4.83%) |
Jun 21, 2024 | 17.42 | 17.94 | 17.30 | 17.79 | 1,289,465 | +0.29(+1.66%) |
Jun 20, 2024 | 17.40 | 18.14 | 17.10 | 17.50 | 689,001 | -0.04(-0.23%) |
Jun 18, 2024 | 18.18 | 18.51 | 17.46 | 17.54 | 524,822 | -0.51(-2.83%) |
Jun 17, 2024 | 18.32 | 18.35 | 17.27 | 18.05 | 831,706 | +0.28(+1.58%) |
Jun 14, 2024 | 18.17 | 18.50 | 17.66 | 17.77 | 521,003 | -0.53(-2.90%) |
Jun 13, 2024 | 18.44 | 18.78 | 18.14 | 18.30 | 410,880 | -0.14(-0.76%) |
Jun 12, 2024 | 18.00 | 18.79 | 18.00 | 18.44 | 310,021 | +0.28(+1.54%) |
Jun 11, 2024 | 18.54 | 18.54 | 17.68 | 18.16 | 721,522 | -0.34(-1.84%) |
Jun 10, 2024 | 18.60 | 19.17 | 18.26 | 18.50 | 466,371 | -0.12(-0.64%) |
Jun 07, 2024 | 19.14 | 19.97 | 18.53 | 18.62 | 494,866 | -0.55(-2.87%) |
Jun 06, 2024 | 18.31 | 19.27 | 18.24 | 19.17 | 409,300 | +0.72(+3.90%) |
Jun 05, 2024 | 18.95 | 18.95 | 18.20 | 18.45 | 720,345 | -0.56(-2.95%) |
Jun 04, 2024 | 19.87 | 20.11 | 19.00 | 19.01 | 715,508 | -1.05(-5.22%) |
Jun 03, 2024 | 20.31 | 20.84 | 19.56 | 20.06 | 373,141 | -0.21(-1.03%) |
May 31, 2024 | 19.55 | 20.83 | 19.39 | 20.27 | 652,117 | +0.75(+3.83%) |
May 30, 2024 | 19.63 | 19.94 | 19.25 | 19.52 | 339,115 | +0.41(+2.14%) |
May 29, 2024 | 19.55 | 19.66 | 18.97 | 19.11 | 390,649 | -0.34(-1.74%) |
May 28, 2024 | 19.34 | 20.34 | 19.15 | 19.45 | 593,875 | -0.47(-2.35%) |
May 24, 2024 | 20.32 | 20.55 | 19.76 | 19.92 | 413,505 | -0.18(-0.89%) |
May 23, 2024 | 19.65 | 21.22 | 19.38 | 20.10 | 1,162,046 | +0.76(+3.92%) |
May 22, 2024 | 19.09 | 20.04 | 18.80 | 19.34 | 687,249 | +0.13(+0.68%) |
May 21, 2024 | 20.02 | 20.92 | 19.10 | 19.21 | 692,102 | -0.89(-4.42%) |
May 20, 2024 | 20.64 | 22.30 | 20.03 | 20.10 | 762,929 | -0.56(-2.70%) |
May 17, 2024 | 20.94 | 21.08 | 20.16 | 20.66 | 1,105,045 | -0.20(-0.96%) |
May 16, 2024 | 20.79 | 21.20 | 19.96 | 20.85 | 614,535 | +0.39(+1.90%) |
May 15, 2024 | 21.36 | 21.81 | 20.36 | 20.47 | 880,156 | -0.82(-3.84%) |
May 14, 2024 | 22.89 | 22.89 | 20.93 | 21.28 | 884,622 | -1.25(-5.53%) |
May 13, 2024 | 22.19 | 23.90 | 22.15 | 22.53 | 949,489 | +0.77(+3.53%) |
May 10, 2024 | 20.94 | 22.34 | 20.46 | 21.76 | 2,417,289 | +0.72(+3.41%) |
May 09, 2024 | 24.13 | 24.13 | 19.96 | 21.04 | 4,704,667 | -5.79(-21.59%) |
May 08, 2024 | 27.53 | 27.54 | 26.32 | 26.84 | 577,252 | -0.73(-2.64%) |
May 07, 2024 | 26.69 | 28.01 | 26.14 | 27.57 | 382,831 | +0.97(+3.64%) |
May 06, 2024 | 26.38 | 26.65 | 25.93 | 26.60 | 232,138 | +0.22(+0.83%) |
May 03, 2024 | 27.12 | 27.65 | 25.97 | 26.38 | 278,391 | -0.36(-1.34%) |
May 02, 2024 | 28.55 | 28.55 | 26.21 | 26.74 | 319,047 | -1.42(-5.03%) |