Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 17.54 | 17.78 | 17.44 | 17.71 | 313,901 | +0.23(+1.32%) |
Jul 26, 2024 | 17.35 | 17.56 | 17.25 | 17.48 | 220,996 | +0.27(+1.57%) |
Jul 25, 2024 | 16.88 | 17.41 | 16.85 | 17.21 | 327,561 | +0.30(+1.77%) |
Jul 24, 2024 | 17.28 | 17.30 | 16.89 | 16.91 | 374,830 | -0.28(-1.63%) |
Jul 23, 2024 | 17.40 | 17.51 | 17.14 | 17.19 | 286,380 | -0.19(-1.09%) |
Jul 22, 2024 | 17.51 | 17.70 | 17.37 | 17.38 | 291,960 | -0.16(-0.91%) |
Jul 19, 2024 | 17.69 | 17.69 | 17.42 | 17.54 | 698,252 | -0.25(-1.41%) |
Jul 18, 2024 | 17.83 | 18.20 | 17.59 | 17.79 | 545,693 | +0.04(+0.23%) |
Jul 17, 2024 | 17.63 | 17.83 | 17.60 | 17.75 | 449,650 | -0.02(-0.11%) |
Jul 16, 2024 | 17.75 | 17.95 | 17.60 | 17.77 | 573,279 | +0.14(+0.79%) |
Jul 15, 2024 | 17.66 | 17.88 | 17.55 | 17.63 | 382,836 | +0.20(+1.15%) |
Jul 12, 2024 | 17.27 | 17.54 | 17.23 | 17.43 | 411,155 | +0.30(+1.75%) |
Jul 11, 2024 | 16.91 | 17.19 | 16.79 | 17.13 | 569,117 | +0.41(+2.45%) |
Jul 10, 2024 | 16.36 | 16.72 | 16.35 | 16.72 | 563,312 | +0.39(+2.39%) |
Jul 09, 2024 | 16.26 | 16.61 | 16.24 | 16.33 | 528,760 | -0.06(-0.37%) |
Jul 08, 2024 | 16.16 | 16.48 | 15.98 | 16.39 | 550,146 | +0.49(+3.08%) |
Jul 05, 2024 | 16.28 | 16.39 | 15.80 | 15.90 | 491,292 | -0.39(-2.39%) |
Jul 03, 2024 | 16.52 | 16.57 | 16.19 | 16.29 | 407,272 | -0.18(-1.09%) |
Jul 02, 2024 | 16.34 | 16.49 | 16.20 | 16.47 | 786,277 | +0.02(+0.12%) |
Jul 01, 2024 | 16.36 | 16.59 | 16.27 | 16.45 | 377,119 | +0.14(+0.86%) |
Jun 28, 2024 | 16.14 | 16.36 | 16.10 | 16.31 | 1,911,740 | +0.27(+1.68%) |
Jun 27, 2024 | 16.36 | 16.37 | 15.95 | 16.04 | 368,082 | -0.20(-1.23%) |
Jun 26, 2024 | 16.39 | 16.39 | 16.19 | 16.24 | 600,578 | -0.24(-1.46%) |
Jun 25, 2024 | 16.59 | 16.71 | 16.39 | 16.48 | 564,295 | -0.21(-1.26%) |
Jun 24, 2024 | 16.18 | 16.78 | 16.13 | 16.69 | 492,090 | +0.53(+3.28%) |
Jun 21, 2024 | 16.23 | 16.31 | 16.10 | 16.16 | 525,320 | -0.14(-0.86%) |
Jun 20, 2024 | 15.91 | 16.31 | 15.83 | 16.30 | 441,023 | +0.35(+2.19%) |
Jun 18, 2024 | 16.02 | 16.31 | 15.92 | 15.95 | 417,943 | -0.01(-0.06%) |
Jun 17, 2024 | 15.43 | 16.10 | 15.39 | 15.96 | 551,929 | +0.50(+3.23%) |
Jun 14, 2024 | 15.66 | 15.77 | 15.35 | 15.46 | 767,221 | -0.29(-1.84%) |
Jun 13, 2024 | 16.02 | 16.02 | 15.58 | 15.75 | 757,379 | -0.25(-1.55%) |
Jun 12, 2024 | 16.14 | 16.14 | 15.90 | 16.00 | 396,068 | +0.16(+1.00%) |
Jun 11, 2024 | 15.83 | 15.96 | 15.62 | 15.84 | 258,911 | -0.05(-0.31%) |
Jun 10, 2024 | 15.57 | 15.96 | 15.51 | 15.89 | 1,725,268 | +0.26(+1.65%) |
Jun 07, 2024 | 15.52 | 15.84 | 15.46 | 15.63 | 276,674 | +0.05(+0.32%) |
Jun 06, 2024 | 15.49 | 15.63 | 15.33 | 15.58 | 615,330 | +0.09(+0.58%) |
Jun 05, 2024 | 15.58 | 15.58 | 15.26 | 15.49 | 443,246 | -0.11(-0.70%) |
Jun 04, 2024 | 16.12 | 16.13 | 15.48 | 15.60 | 427,173 | -0.56(-3.44%) |
Jun 03, 2024 | 16.51 | 16.51 | 15.95 | 16.16 | 364,816 | -0.32(-1.93%) |
May 31, 2024 | 16.18 | 16.49 | 15.99 | 16.48 | 690,566 | +0.29(+1.78%) |
May 30, 2024 | 15.71 | 16.21 | 15.68 | 16.19 | 487,015 | +0.51(+3.23%) |
May 29, 2024 | 15.67 | 15.91 | 15.56 | 15.68 | 773,666 | -0.04(-0.25%) |
May 28, 2024 | 16.20 | 16.20 | 15.61 | 15.72 | 1,228,918 | -0.42(-2.59%) |
May 24, 2024 | 16.38 | 16.45 | 16.02 | 16.14 | 877,327 | -0.07(-0.43%) |
May 23, 2024 | 16.45 | 16.64 | 15.93 | 16.21 | 4,384,816 | -0.44(-2.63%) |
May 22, 2024 | 17.11 | 17.18 | 16.50 | 16.64 | 955,261 | -0.65(-3.74%) |
May 21, 2024 | 17.81 | 18.29 | 17.00 | 17.29 | 440,649 | -0.86(-4.76%) |
May 20, 2024 | 18.41 | 18.52 | 18.13 | 18.15 | 469,023 | -0.26(-1.40%) |
May 17, 2024 | 18.46 | 18.60 | 18.32 | 18.41 | 244,947 | +0.08(+0.43%) |
May 16, 2024 | 18.38 | 18.65 | 18.19 | 18.33 | 276,698 | +0.04(+0.22%) |
May 15, 2024 | 18.32 | 18.43 | 18.07 | 18.29 | 501,161 | +0.03(+0.16%) |
May 14, 2024 | 17.91 | 18.44 | 17.67 | 18.26 | 776,645 | +0.45(+2.51%) |
May 13, 2024 | 18.47 | 18.48 | 17.79 | 17.82 | 553,924 | -0.55(-2.98%) |
May 10, 2024 | 18.13 | 18.66 | 16.76 | 18.36 | 1,006,819 | -0.82(-4.30%) |
May 09, 2024 | 18.70 | 19.20 | 18.59 | 19.19 | 419,442 | +0.49(+2.60%) |
May 08, 2024 | 18.60 | 18.89 | 18.50 | 18.70 | 243,754 | +0.01(+0.05%) |
May 07, 2024 | 18.75 | 18.90 | 18.67 | 18.69 | 199,161 | -0.08(-0.42%) |
May 06, 2024 | 18.74 | 18.89 | 18.58 | 18.77 | 249,740 | +0.20(+1.07%) |
May 03, 2024 | 18.83 | 18.84 | 18.24 | 18.57 | 450,758 | -0.23(-1.22%) |
May 02, 2024 | 18.57 | 19.08 | 18.50 | 18.80 | 627,169 | +0.40(+2.16%) |