Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.19 | 16.20 | 16.13 | 16.20 | 676,136 | +0.10(+0.62%) |
Jul 25, 2024 | 16.00 | 16.16 | 16.00 | 16.10 | 626,808 | +0.09(+0.56%) |
Jul 24, 2024 | 16.10 | 16.17 | 16.00 | 16.01 | 773,053 | -0.15(-0.93%) |
Jul 23, 2024 | 16.10 | 16.17 | 16.07 | 16.16 | 540,822 | +0.07(+0.44%) |
Jul 22, 2024 | 16.00 | 16.12 | 15.94 | 16.09 | 824,155 | -0.05(-0.31%) |
Jul 19, 2024 | 16.25 | 16.28 | 16.07 | 16.14 | 1,202,236 | -0.11(-0.68%) |
Jul 18, 2024 | 16.27 | 16.34 | 16.22 | 16.25 | 1,211,424 | +0.03(+0.18%) |
Jul 17, 2024 | 16.25 | 16.25 | 16.22 | 16.22 | 811,942 | +0.00(+0.00%) |
Jul 16, 2024 | 16.23 | 16.25 | 16.22 | 16.22 | 1,378,990 | -0.02(-0.12%) |
Jul 15, 2024 | 16.25 | 16.25 | 16.21 | 16.24 | 918,789 | +0.02(+0.12%) |
Jul 12, 2024 | 16.22 | 16.23 | 16.20 | 16.22 | 822,854 | +0.02(+0.12%) |
Jul 11, 2024 | 16.16 | 16.20 | 16.16 | 16.20 | 848,684 | +0.09(+0.56%) |
Jul 10, 2024 | 16.11 | 16.12 | 16.08 | 16.11 | 519,662 | +0.03(+0.19%) |
Jul 09, 2024 | 16.13 | 16.13 | 16.06 | 16.08 | 673,185 | -0.03(-0.19%) |
Jul 08, 2024 | 16.08 | 16.12 | 16.08 | 16.11 | 717,003 | +0.06(+0.37%) |
Jul 05, 2024 | 16.04 | 16.06 | 16.01 | 16.05 | 795,350 | +0.00(+0.00%) |
Jul 03, 2024 | 16.03 | 16.08 | 16.03 | 16.05 | 548,552 | +0.01(+0.06%) |
Jul 02, 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 657,286 | +0.04(+0.25%) |
Jul 01, 2024 | 16.03 | 16.05 | 15.96 | 16.00 | 749,840 | -0.03(-0.19%) |
Jun 28, 2024 | 16.04 | 16.07 | 15.99 | 16.03 | 915,564 | +0.05(+0.31%) |
Jun 27, 2024 | 15.92 | 15.99 | 15.90 | 15.98 | 833,356 | +0.07(+0.44%) |
Jun 26, 2024 | 15.89 | 15.92 | 15.85 | 15.91 | 734,238 | -0.02(-0.13%) |
Jun 25, 2024 | 15.97 | 15.97 | 15.89 | 15.93 | 983,960 | -0.01(-0.06%) |
Jun 24, 2024 | 15.91 | 15.98 | 15.91 | 15.94 | 842,295 | +0.06(+0.38%) |
Jun 21, 2024 | 15.85 | 15.90 | 15.77 | 15.88 | 1,019,884 | +0.00(+0.00%) |
Jun 20, 2024 | 15.94 | 16.04 | 15.84 | 15.88 | 912,520 | -0.09(-0.56%) |
Jun 18, 2024 | 15.96 | 16.02 | 15.89 | 15.97 | 646,931 | +0.04(+0.25%) |
Jun 17, 2024 | 15.77 | 15.96 | 15.70 | 15.93 | 875,852 | +0.12(+0.75%) |
Jun 14, 2024 | 15.89 | 15.90 | 15.74 | 15.81 | 1,262,529 | -0.23(-1.42%) |
Jun 13, 2024 | 16.17 | 16.17 | 15.93 | 16.04 | 658,662 | -0.11(-0.67%) |
Jun 12, 2024 | 16.17 | 16.28 | 16.10 | 16.15 | 1,074,464 | +0.24(+1.49%) |
Jun 11, 2024 | 15.92 | 15.93 | 15.75 | 15.91 | 688,414 | -0.05(-0.31%) |
Jun 10, 2024 | 15.84 | 15.97 | 15.76 | 15.96 | 733,189 | +0.06(+0.37%) |
Jun 07, 2024 | 15.97 | 16.01 | 15.87 | 15.90 | 526,203 | -0.13(-0.80%) |
Jun 06, 2024 | 16.06 | 16.08 | 15.99 | 16.03 | 451,009 | -0.06(-0.37%) |
Jun 05, 2024 | 15.98 | 16.10 | 15.93 | 16.09 | 609,270 | +0.16(+0.99%) |
Jun 04, 2024 | 16.02 | 16.02 | 15.91 | 15.93 | 513,606 | -0.13(-0.80%) |
Jun 03, 2024 | 16.19 | 16.20 | 15.98 | 16.06 | 565,831 | -0.05(-0.31%) |
May 31, 2024 | 16.05 | 16.14 | 15.98 | 16.11 | 649,247 | +0.07(+0.43%) |
May 30, 2024 | 15.97 | 16.08 | 15.97 | 16.04 | 543,057 | +0.10(+0.62%) |
May 29, 2024 | 16.04 | 16.05 | 15.92 | 15.94 | 587,171 | -0.16(-0.98%) |
May 28, 2024 | 16.14 | 16.18 | 16.04 | 16.10 | 501,195 | +0.00(+0.00%) |
May 24, 2024 | 16.04 | 16.12 | 16.03 | 16.10 | 489,668 | +0.12(+0.74%) |
May 23, 2024 | 16.20 | 16.20 | 15.92 | 15.98 | 597,049 | -0.16(-0.98%) |
May 22, 2024 | 16.16 | 16.19 | 16.09 | 16.14 | 513,092 | -0.06(-0.37%) |
May 21, 2024 | 16.19 | 16.20 | 16.15 | 16.20 | 538,429 | +0.00(+0.00%) |
May 20, 2024 | 16.15 | 16.21 | 16.14 | 16.20 | 498,222 | +0.03(+0.21%) |
May 17, 2024 | 16.24 | 16.24 | 16.10 | 16.16 | 804,042 | -0.06(-0.36%) |
May 16, 2024 | 16.22 | 16.23 | 16.21 | 16.22 | 860,735 | +0.01(+0.06%) |
May 15, 2024 | 16.24 | 16.24 | 16.20 | 16.21 | 760,204 | -0.01(-0.06%) |
May 14, 2024 | 16.20 | 16.22 | 16.20 | 16.22 | 846,525 | +0.01(+0.06%) |
May 13, 2024 | 16.22 | 16.22 | 16.20 | 16.21 | 388,837 | +0.01(+0.06%) |
May 10, 2024 | 16.18 | 16.22 | 16.18 | 16.20 | 296,806 | -0.01(-0.06%) |
May 09, 2024 | 16.19 | 16.21 | 16.19 | 16.21 | 341,888 | +0.02(+0.12%) |
May 08, 2024 | 16.19 | 16.19 | 16.17 | 16.19 | 389,913 | +0.00(+0.00%) |
May 07, 2024 | 16.18 | 16.20 | 16.18 | 16.19 | 458,240 | +0.01(+0.06%) |
May 06, 2024 | 16.17 | 16.18 | 16.16 | 16.18 | 370,887 | +0.03(+0.18%) |
May 03, 2024 | 16.16 | 16.17 | 16.12 | 16.15 | 419,474 | +0.04(+0.24%) |
May 02, 2024 | 16.04 | 16.12 | 16.03 | 16.11 | 512,138 | +0.09(+0.55%) |