Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 18.02 | 18.20 | 17.87 | 18.06 | 623,572 | -0.01(-0.06%) |
Jul 26, 2024 | 17.79 | 18.13 | 17.73 | 18.07 | 371,649 | +0.37(+2.09%) |
Jul 25, 2024 | 17.74 | 17.97 | 17.63 | 17.70 | 533,249 | +0.09(+0.51%) |
Jul 24, 2024 | 17.80 | 17.97 | 17.55 | 17.61 | 981,374 | -0.36(-2.00%) |
Jul 23, 2024 | 17.90 | 18.10 | 17.70 | 17.97 | 782,740 | +0.07(+0.39%) |
Jul 22, 2024 | 18.07 | 18.09 | 17.82 | 17.90 | 613,325 | -0.13(-0.72%) |
Jul 19, 2024 | 18.01 | 18.10 | 17.95 | 18.03 | 338,287 | +0.00(+0.00%) |
Jul 18, 2024 | 18.40 | 18.53 | 18.00 | 18.03 | 522,247 | -0.37(-2.01%) |
Jul 17, 2024 | 17.92 | 18.41 | 17.92 | 18.40 | 484,351 | +0.40(+2.22%) |
Jul 16, 2024 | 17.56 | 18.06 | 17.50 | 18.00 | 634,678 | +0.43(+2.45%) |
Jul 15, 2024 | 17.19 | 17.59 | 17.16 | 17.57 | 684,837 | +0.33(+1.91%) |
Jul 12, 2024 | 16.76 | 17.28 | 16.66 | 17.24 | 634,549 | +0.54(+3.23%) |
Jul 11, 2024 | 16.36 | 16.73 | 16.30 | 16.70 | 577,272 | +0.37(+2.27%) |
Jul 10, 2024 | 16.48 | 16.66 | 16.20 | 16.33 | 639,742 | -0.06(-0.37%) |
Jul 09, 2024 | 16.63 | 16.66 | 16.36 | 16.39 | 405,148 | -0.21(-1.27%) |
Jul 08, 2024 | 16.80 | 16.88 | 16.59 | 16.60 | 417,387 | -0.20(-1.19%) |
Jul 05, 2024 | 16.67 | 16.82 | 16.56 | 16.80 | 356,345 | +0.10(+0.60%) |
Jul 03, 2024 | 16.70 | 16.78 | 16.61 | 16.70 | 249,584 | +0.08(+0.48%) |
Jul 02, 2024 | 16.41 | 16.66 | 16.29 | 16.62 | 381,207 | +0.20(+1.22%) |
Jul 01, 2024 | 16.53 | 16.70 | 16.41 | 16.42 | 337,953 | -0.06(-0.36%) |
Jun 28, 2024 | 16.59 | 16.62 | 16.29 | 16.48 | 427,424 | -0.11(-0.66%) |
Jun 27, 2024 | 16.83 | 16.89 | 16.53 | 16.59 | 598,098 | +0.02(+0.12%) |
Jun 26, 2024 | 16.53 | 16.57 | 16.39 | 16.57 | 423,821 | -0.15(-0.90%) |
Jun 25, 2024 | 16.80 | 16.96 | 16.61 | 16.72 | 525,418 | -0.13(-0.77%) |
Jun 24, 2024 | 16.61 | 16.88 | 16.51 | 16.85 | 389,162 | +0.27(+1.63%) |
Jun 21, 2024 | 16.59 | 16.79 | 16.48 | 16.58 | 502,086 | -0.06(-0.36%) |
Jun 20, 2024 | 16.52 | 16.84 | 16.42 | 16.64 | 543,639 | +0.03(+0.18%) |
Jun 18, 2024 | 16.75 | 16.84 | 16.53 | 16.61 | 614,910 | -0.10(-0.60%) |
Jun 17, 2024 | 16.60 | 16.73 | 16.47 | 16.71 | 482,294 | +0.11(+0.66%) |
Jun 14, 2024 | 16.90 | 16.94 | 16.60 | 16.60 | 426,998 | -0.35(-2.06%) |
Jun 13, 2024 | 17.13 | 17.30 | 16.84 | 16.95 | 703,341 | -0.19(-1.11%) |
Jun 12, 2024 | 17.55 | 17.55 | 17.14 | 17.14 | 589,603 | -0.18(-1.04%) |
Jun 11, 2024 | 17.15 | 17.34 | 17.11 | 17.32 | 357,785 | +0.03(+0.17%) |
Jun 10, 2024 | 17.47 | 17.47 | 17.21 | 17.29 | 428,758 | -0.31(-1.76%) |
Jun 07, 2024 | 17.34 | 17.71 | 17.30 | 17.60 | 633,607 | +0.12(+0.69%) |
Jun 06, 2024 | 17.57 | 17.82 | 17.44 | 17.48 | 480,852 | -0.09(-0.51%) |
Jun 05, 2024 | 17.61 | 17.67 | 17.41 | 17.57 | 1,273,096 | -0.04(-0.23%) |
Jun 04, 2024 | 17.52 | 17.74 | 17.47 | 17.61 | 1,017,752 | +0.03(+0.17%) |
Jun 03, 2024 | 17.65 | 17.71 | 17.41 | 17.58 | 1,280,741 | +0.02(+0.11%) |
May 31, 2024 | 17.60 | 17.60 | 17.43 | 17.56 | 1,103,081 | +0.01(+0.06%) |
May 30, 2024 | 17.45 | 17.91 | 17.45 | 17.55 | 1,228,412 | +0.11(+0.63%) |
May 29, 2024 | 17.75 | 17.77 | 17.42 | 17.44 | 1,142,056 | -0.40(-2.24%) |
May 28, 2024 | 17.99 | 18.24 | 17.76 | 17.84 | 350,001 | -0.52(-2.83%) |
May 24, 2024 | 18.42 | 18.42 | 18.22 | 18.36 | 341,411 | +0.01(+0.05%) |
May 23, 2024 | 18.52 | 18.72 | 18.27 | 18.35 | 601,087 | -0.25(-1.34%) |
May 22, 2024 | 18.40 | 18.65 | 18.36 | 18.60 | 500,385 | +0.04(+0.22%) |
May 21, 2024 | 18.49 | 18.70 | 18.47 | 18.56 | 495,167 | +0.07(+0.38%) |
May 20, 2024 | 18.14 | 18.52 | 18.02 | 18.49 | 568,816 | +0.34(+1.87%) |
May 17, 2024 | 18.24 | 18.45 | 18.14 | 18.15 | 431,267 | -0.12(-0.66%) |
May 16, 2024 | 18.25 | 18.34 | 18.18 | 18.27 | 350,640 | +0.01(+0.05%) |
May 15, 2024 | 18.40 | 18.40 | 18.16 | 18.26 | 812,159 | -0.03(-0.16%) |
May 14, 2024 | 18.75 | 18.94 | 18.28 | 18.29 | 539,630 | -0.57(-3.02%) |
May 13, 2024 | 19.15 | 19.39 | 18.77 | 18.86 | 573,550 | -0.22(-1.15%) |
May 10, 2024 | 18.95 | 19.26 | 18.94 | 19.08 | 1,327,572 | +0.16(+0.85%) |
May 09, 2024 | 19.14 | 19.27 | 18.32 | 18.92 | 2,479,514 | +1.07(+5.99%) |
May 08, 2024 | 17.62 | 17.96 | 17.56 | 17.85 | 810,133 | +0.12(+0.68%) |
May 07, 2024 | 17.79 | 17.85 | 17.70 | 17.73 | 677,520 | +0.02(+0.11%) |
May 06, 2024 | 18.04 | 18.04 | 17.60 | 17.71 | 380,640 | -0.23(-1.27%) |
May 03, 2024 | 18.09 | 18.12 | 17.93 | 17.94 | 366,060 | +0.01(+0.06%) |
May 02, 2024 | 17.98 | 18.12 | 17.81 | 17.93 | 1,156,959 | +0.05(+0.28%) |