Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.32 | 16.44 | 15.87 | 16.00 | 845,131 | +0.21(+1.33%) |
Jul 19, 2024 | 16.62 | 16.66 | 15.77 | 15.79 | 949,187 | -0.91(-5.45%) |
Jul 18, 2024 | 16.91 | 17.93 | 16.48 | 16.70 | 2,487,663 | +0.20(+1.21%) |
Jul 17, 2024 | 16.45 | 16.91 | 16.05 | 16.50 | 1,458,485 | -0.27(-1.61%) |
Jul 16, 2024 | 15.46 | 16.79 | 15.14 | 16.77 | 2,004,699 | +1.42(+9.25%) |
Jul 15, 2024 | 16.28 | 16.59 | 15.32 | 15.35 | 2,546,321 | -1.93(-11.17%) |
Jul 12, 2024 | 17.58 | 17.84 | 17.22 | 17.28 | 1,067,029 | -0.13(-0.75%) |
Jul 11, 2024 | 16.98 | 17.80 | 16.71 | 17.41 | 3,449,736 | +1.28(+7.94%) |
Jul 10, 2024 | 15.85 | 16.23 | 15.61 | 16.13 | 831,739 | +0.49(+3.13%) |
Jul 09, 2024 | 15.53 | 15.78 | 15.04 | 15.64 | 1,080,494 | +0.11(+0.71%) |
Jul 08, 2024 | 15.61 | 15.77 | 15.32 | 15.53 | 974,092 | +0.18(+1.17%) |
Jul 05, 2024 | 15.73 | 15.91 | 15.28 | 15.35 | 955,884 | -0.37(-2.35%) |
Jul 03, 2024 | 14.74 | 15.77 | 14.71 | 15.72 | 1,152,503 | +1.18(+8.12%) |
Jul 02, 2024 | 14.02 | 14.54 | 13.80 | 14.54 | 1,606,675 | +0.53(+3.78%) |
Jul 01, 2024 | 14.75 | 14.80 | 13.91 | 14.01 | 1,950,586 | -0.74(-5.02%) |
Jun 28, 2024 | 15.48 | 15.70 | 14.70 | 14.75 | 1,934,653 | -0.75(-4.84%) |
Jun 27, 2024 | 15.31 | 15.54 | 15.16 | 15.50 | 851,514 | +0.12(+0.78%) |
Jun 26, 2024 | 15.16 | 15.46 | 15.05 | 15.38 | 994,507 | +0.13(+0.85%) |
Jun 25, 2024 | 15.84 | 15.85 | 15.05 | 15.25 | 1,525,820 | -0.69(-4.33%) |
Jun 24, 2024 | 15.77 | 16.34 | 15.59 | 15.94 | 1,889,982 | +0.17(+1.08%) |
Jun 21, 2024 | 16.05 | 16.12 | 15.70 | 15.77 | 1,615,631 | -0.25(-1.56%) |
Jun 20, 2024 | 16.02 | 16.13 | 15.66 | 16.02 | 1,397,079 | -0.16(-0.99%) |
Jun 18, 2024 | 16.25 | 16.66 | 16.14 | 16.18 | 1,153,128 | -0.27(-1.64%) |
Jun 17, 2024 | 16.96 | 17.20 | 16.18 | 16.45 | 1,505,191 | -0.59(-3.46%) |
Jun 14, 2024 | 17.81 | 17.97 | 17.01 | 17.04 | 1,017,276 | -1.03(-5.70%) |
Jun 13, 2024 | 18.37 | 18.73 | 17.98 | 18.07 | 1,155,310 | -0.30(-1.63%) |
Jun 12, 2024 | 18.25 | 19.12 | 18.05 | 18.37 | 1,473,990 | +0.40(+2.23%) |
Jun 11, 2024 | 17.40 | 18.04 | 17.10 | 17.97 | 871,491 | +0.35(+1.99%) |
Jun 10, 2024 | 17.05 | 17.82 | 16.81 | 17.62 | 1,096,584 | +0.23(+1.32%) |
Jun 07, 2024 | 17.97 | 18.53 | 17.38 | 17.39 | 1,062,219 | -0.94(-5.13%) |
Jun 06, 2024 | 18.66 | 18.86 | 18.25 | 18.33 | 860,712 | -0.63(-3.32%) |
Jun 05, 2024 | 18.89 | 19.33 | 18.60 | 18.96 | 934,653 | +0.24(+1.28%) |
Jun 04, 2024 | 19.60 | 19.75 | 18.60 | 18.72 | 1,373,124 | -1.15(-5.79%) |
Jun 03, 2024 | 20.00 | 21.05 | 19.82 | 19.87 | 2,075,942 | +0.23(+1.17%) |
May 31, 2024 | 19.67 | 20.45 | 19.07 | 19.64 | 1,361,002 | -0.01(-0.05%) |
May 30, 2024 | 19.92 | 19.92 | 19.26 | 19.65 | 1,440,941 | +0.12(+0.61%) |
May 29, 2024 | 18.68 | 19.91 | 18.55 | 19.53 | 2,145,636 | +0.46(+2.41%) |
May 28, 2024 | 18.49 | 19.32 | 17.97 | 19.07 | 2,452,715 | +0.87(+4.78%) |
May 24, 2024 | 17.67 | 18.57 | 17.51 | 18.20 | 1,722,919 | +0.54(+3.06%) |
May 23, 2024 | 18.10 | 18.15 | 17.25 | 17.66 | 1,833,804 | -0.53(-2.91%) |
May 22, 2024 | 16.09 | 18.27 | 15.90 | 18.19 | 4,513,247 | +2.36(+14.91%) |
May 21, 2024 | 15.50 | 15.99 | 15.35 | 15.83 | 996,701 | +0.12(+0.76%) |
May 20, 2024 | 15.66 | 15.94 | 15.41 | 15.71 | 1,749,242 | -0.05(-0.32%) |
May 17, 2024 | 16.13 | 16.18 | 15.71 | 15.76 | 4,504,491 | -0.30(-1.87%) |
May 16, 2024 | 16.72 | 16.82 | 15.93 | 16.06 | 2,289,189 | -0.66(-3.95%) |
May 15, 2024 | 17.76 | 18.05 | 16.71 | 16.72 | 1,926,863 | -0.55(-3.18%) |
May 14, 2024 | 16.40 | 17.32 | 16.29 | 17.27 | 3,377,841 | +1.21(+7.53%) |
May 13, 2024 | 15.81 | 16.49 | 15.80 | 16.06 | 1,812,855 | +0.36(+2.29%) |
May 10, 2024 | 17.44 | 17.65 | 15.39 | 15.70 | 3,380,914 | -1.58(-9.14%) |
May 09, 2024 | 17.14 | 18.10 | 16.24 | 17.28 | 5,162,622 | -0.32(-1.82%) |
May 08, 2024 | 17.17 | 17.82 | 17.07 | 17.60 | 2,019,096 | +0.04(+0.23%) |
May 07, 2024 | 17.62 | 17.94 | 17.15 | 17.56 | 1,796,326 | +0.20(+1.15%) |
May 06, 2024 | 16.90 | 17.44 | 16.81 | 17.36 | 1,468,071 | +0.57(+3.39%) |
May 03, 2024 | 17.00 | 17.37 | 16.61 | 16.79 | 1,089,717 | +0.23(+1.39%) |
May 02, 2024 | 16.50 | 16.56 | 15.90 | 16.56 | 1,165,919 | +0.21(+1.28%) |