Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.20 | 15.78 | 15.20 | 15.75 | 1,083,722 | +0.60(+3.96%) |
Jul 15, 2024 | 15.13 | 15.44 | 15.05 | 15.15 | 825,384 | +0.09(+0.60%) |
Jul 12, 2024 | 15.48 | 15.63 | 14.85 | 15.06 | 919,430 | -0.30(-1.95%) |
Jul 11, 2024 | 15.09 | 15.47 | 14.88 | 15.36 | 912,024 | +0.40(+2.67%) |
Jul 10, 2024 | 15.28 | 15.37 | 14.94 | 14.96 | 788,802 | -0.33(-2.16%) |
Jul 09, 2024 | 16.34 | 16.38 | 15.22 | 15.29 | 1,128,908 | -1.00(-6.14%) |
Jul 08, 2024 | 16.53 | 16.56 | 16.09 | 16.29 | 668,054 | -0.21(-1.27%) |
Jul 05, 2024 | 16.30 | 16.50 | 16.12 | 16.50 | 333,728 | +0.11(+0.67%) |
Jul 03, 2024 | 16.34 | 16.54 | 16.29 | 16.39 | 233,354 | +0.02(+0.12%) |
Jul 02, 2024 | 16.64 | 16.72 | 16.28 | 16.37 | 447,231 | -0.27(-1.62%) |
Jul 01, 2024 | 16.64 | 16.81 | 16.57 | 16.64 | 523,870 | +0.00(+0.00%) |
Jun 28, 2024 | 16.92 | 16.97 | 16.42 | 16.64 | 1,780,804 | -0.14(-0.83%) |
Jun 27, 2024 | 16.61 | 16.79 | 16.51 | 16.78 | 502,420 | +0.18(+1.08%) |
Jun 26, 2024 | 16.99 | 17.06 | 16.59 | 16.60 | 556,796 | -0.57(-3.32%) |
Jun 25, 2024 | 17.39 | 17.42 | 16.96 | 17.17 | 875,481 | -0.21(-1.21%) |
Jun 24, 2024 | 17.30 | 17.60 | 17.18 | 17.38 | 766,091 | -0.01(-0.06%) |
Jun 21, 2024 | 17.40 | 17.65 | 17.35 | 17.39 | 1,061,747 | +0.13(+0.75%) |
Jun 20, 2024 | 17.34 | 17.73 | 17.22 | 17.26 | 705,134 | -0.19(-1.09%) |
Jun 18, 2024 | 17.92 | 18.07 | 17.43 | 17.45 | 514,074 | -0.51(-2.84%) |
Jun 17, 2024 | 17.57 | 17.97 | 17.54 | 17.96 | 359,743 | +0.34(+1.93%) |
Jun 14, 2024 | 17.70 | 17.82 | 17.40 | 17.62 | 665,153 | -0.15(-0.84%) |
Jun 13, 2024 | 18.22 | 18.22 | 17.68 | 17.77 | 475,972 | -0.47(-2.57%) |
Jun 12, 2024 | 18.25 | 18.46 | 18.08 | 18.24 | 631,147 | +0.21(+1.16%) |
Jun 11, 2024 | 18.04 | 18.12 | 17.90 | 18.03 | 579,059 | -0.03(-0.17%) |
Jun 10, 2024 | 18.25 | 18.29 | 17.93 | 18.06 | 493,288 | -0.29(-1.57%) |
Jun 07, 2024 | 18.53 | 18.64 | 18.28 | 18.35 | 380,079 | -0.20(-1.07%) |
Jun 06, 2024 | 18.69 | 18.80 | 18.47 | 18.55 | 346,953 | -0.09(-0.48%) |
Jun 05, 2024 | 18.43 | 18.77 | 18.29 | 18.64 | 501,708 | +0.24(+1.30%) |
Jun 04, 2024 | 18.26 | 18.44 | 18.15 | 18.40 | 359,687 | +0.11(+0.60%) |
Jun 03, 2024 | 18.56 | 18.67 | 18.09 | 18.29 | 507,452 | -0.17(-0.92%) |
May 31, 2024 | 18.29 | 18.48 | 18.06 | 18.46 | 608,511 | +0.24(+1.31%) |
May 30, 2024 | 18.09 | 18.43 | 18.09 | 18.22 | 685,552 | +0.20(+1.10%) |
May 29, 2024 | 17.74 | 18.05 | 17.62 | 18.02 | 624,019 | +0.18(+1.00%) |
May 28, 2024 | 17.98 | 18.09 | 17.69 | 17.84 | 695,122 | -0.18(-0.99%) |
May 24, 2024 | 17.94 | 18.09 | 17.94 | 18.02 | 440,527 | +0.09(+0.50%) |
May 23, 2024 | 18.08 | 18.11 | 17.79 | 17.93 | 462,578 | -0.13(-0.72%) |
May 22, 2024 | 18.16 | 18.26 | 17.97 | 18.06 | 534,351 | -0.17(-0.93%) |
May 21, 2024 | 18.03 | 18.28 | 17.85 | 18.23 | 588,096 | +0.20(+1.10%) |
May 20, 2024 | 17.98 | 18.19 | 17.89 | 18.03 | 391,108 | +0.05(+0.28%) |
May 17, 2024 | 18.17 | 18.30 | 17.92 | 17.98 | 379,444 | -0.17(-0.93%) |
May 16, 2024 | 18.06 | 18.35 | 17.90 | 18.15 | 672,562 | +0.13(+0.72%) |
May 15, 2024 | 18.63 | 18.63 | 17.85 | 18.02 | 767,950 | -0.60(-3.21%) |
May 14, 2024 | 18.41 | 18.65 | 18.20 | 18.62 | 736,471 | +0.33(+1.80%) |
May 13, 2024 | 18.40 | 18.63 | 18.16 | 18.29 | 806,695 | +0.05(+0.27%) |
May 10, 2024 | 18.33 | 18.46 | 18.17 | 18.24 | 653,865 | -0.10(-0.54%) |
May 09, 2024 | 18.49 | 18.52 | 17.95 | 18.34 | 1,044,365 | -0.13(-0.70%) |
May 08, 2024 | 18.75 | 18.92 | 18.35 | 18.47 | 629,610 | -0.42(-2.21%) |
May 07, 2024 | 19.21 | 19.55 | 18.85 | 18.88 | 758,220 | -0.29(-1.51%) |
May 06, 2024 | 19.54 | 19.54 | 18.96 | 19.17 | 1,667,657 | +0.02(+0.10%) |
May 03, 2024 | 19.79 | 19.86 | 18.99 | 19.15 | 1,172,770 | -0.31(-1.59%) |
May 02, 2024 | 18.32 | 19.95 | 17.92 | 19.46 | 2,396,499 | +1.41(+7.83%) |