Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.20 | 16.62 | 16.10 | 16.44 | 1,258,084 | -0.27(-1.62%) |
Jul 18, 2024 | 16.95 | 16.95 | 16.60 | 16.71 | 863,010 | -0.07(-0.42%) |
Jul 17, 2024 | 17.12 | 17.28 | 16.78 | 16.78 | 1,286,737 | -0.32(-1.87%) |
Jul 16, 2024 | 16.83 | 17.24 | 16.74 | 17.10 | 2,262,914 | +0.45(+2.70%) |
Jul 15, 2024 | 16.61 | 16.87 | 16.46 | 16.65 | 1,610,767 | +0.10(+0.60%) |
Jul 12, 2024 | 16.37 | 16.57 | 16.29 | 16.55 | 1,503,933 | -0.04(-0.24%) |
Jul 11, 2024 | 16.66 | 16.72 | 16.20 | 16.59 | 1,635,056 | +0.42(+2.60%) |
Jul 10, 2024 | 16.18 | 16.35 | 16.09 | 16.17 | 915,456 | +0.13(+0.81%) |
Jul 09, 2024 | 16.00 | 16.12 | 15.80 | 16.04 | 630,870 | -0.02(-0.12%) |
Jul 08, 2024 | 15.76 | 16.08 | 15.65 | 16.06 | 958,256 | +0.23(+1.45%) |
Jul 05, 2024 | 15.69 | 16.07 | 15.64 | 15.83 | 1,131,410 | +0.36(+2.33%) |
Jul 03, 2024 | 15.00 | 15.70 | 15.00 | 15.47 | 892,568 | +0.65(+4.39%) |
Jul 02, 2024 | 14.66 | 14.82 | 14.49 | 14.82 | 1,585,708 | +0.14(+0.95%) |
Jul 01, 2024 | 14.85 | 14.95 | 14.68 | 14.68 | 582,571 | -0.11(-0.74%) |
Jun 28, 2024 | 14.98 | 14.98 | 14.65 | 14.79 | 813,224 | -0.02(-0.14%) |
Jun 27, 2024 | 14.97 | 15.06 | 14.76 | 14.81 | 1,268,571 | +0.03(+0.20%) |
Jun 26, 2024 | 14.91 | 15.12 | 14.64 | 14.78 | 1,349,377 | -0.22(-1.47%) |
Jun 25, 2024 | 14.98 | 15.08 | 14.87 | 15.00 | 820,738 | +0.00(+0.00%) |
Jun 24, 2024 | 15.16 | 15.26 | 14.96 | 15.00 | 981,483 | +0.00(+0.00%) |
Jun 21, 2024 | 15.24 | 15.32 | 14.76 | 15.00 | 4,692,063 | -0.30(-1.96%) |
Jun 20, 2024 | 15.00 | 15.34 | 14.94 | 15.30 | 1,436,363 | +0.46(+3.10%) |
Jun 18, 2024 | 14.62 | 14.90 | 14.55 | 14.84 | 1,053,456 | +0.27(+1.85%) |
Jun 17, 2024 | 14.57 | 14.69 | 14.14 | 14.57 | 1,595,063 | -0.20(-1.35%) |
Jun 14, 2024 | 14.82 | 15.00 | 14.74 | 14.77 | 1,514,202 | +0.08(+0.54%) |
Jun 13, 2024 | 15.01 | 15.21 | 14.67 | 14.69 | 1,640,958 | -0.33(-2.20%) |
Jun 12, 2024 | 15.32 | 15.43 | 14.82 | 15.02 | 1,392,963 | +0.17(+1.14%) |
Jun 11, 2024 | 14.96 | 14.96 | 14.71 | 14.85 | 1,055,433 | -0.15(-1.00%) |
Jun 10, 2024 | 15.05 | 15.12 | 14.68 | 15.00 | 1,391,385 | -0.04(-0.27%) |
Jun 07, 2024 | 15.72 | 15.87 | 15.00 | 15.04 | 2,327,892 | -1.32(-8.07%) |
Jun 06, 2024 | 15.70 | 16.52 | 15.70 | 16.36 | 1,963,773 | +0.64(+4.07%) |
Jun 05, 2024 | 15.76 | 15.83 | 15.43 | 15.72 | 1,070,729 | -0.02(-0.13%) |
Jun 04, 2024 | 15.91 | 15.98 | 15.49 | 15.74 | 1,086,019 | -0.46(-2.84%) |
Jun 03, 2024 | 16.17 | 16.37 | 16.02 | 16.20 | 1,363,915 | +0.03(+0.19%) |
May 31, 2024 | 16.38 | 16.45 | 16.02 | 16.17 | 1,284,453 | -0.13(-0.80%) |
May 30, 2024 | 16.04 | 16.36 | 16.02 | 16.30 | 1,010,000 | +0.23(+1.43%) |
May 29, 2024 | 15.96 | 16.46 | 15.96 | 16.07 | 1,674,574 | +0.19(+1.20%) |
May 28, 2024 | 15.90 | 16.00 | 15.75 | 15.88 | 1,009,278 | +0.29(+1.86%) |
May 24, 2024 | 15.54 | 15.64 | 15.50 | 15.59 | 1,010,999 | +0.25(+1.63%) |
May 23, 2024 | 15.62 | 15.81 | 15.33 | 15.34 | 1,628,140 | -0.38(-2.42%) |
May 22, 2024 | 16.25 | 16.29 | 15.57 | 15.72 | 1,477,623 | -0.80(-4.84%) |
May 21, 2024 | 16.32 | 16.55 | 16.23 | 16.52 | 1,178,842 | +0.04(+0.24%) |
May 20, 2024 | 16.36 | 16.70 | 16.32 | 16.48 | 1,417,131 | +0.29(+1.79%) |
May 17, 2024 | 15.54 | 16.20 | 15.50 | 16.19 | 1,681,382 | +0.90(+5.89%) |
May 16, 2024 | 14.98 | 15.38 | 14.78 | 15.29 | 1,477,131 | +0.29(+1.93%) |
May 15, 2024 | 15.09 | 15.09 | 14.69 | 15.00 | 1,100,619 | +0.18(+1.21%) |
May 14, 2024 | 15.10 | 15.23 | 14.63 | 14.82 | 1,252,705 | -0.25(-1.66%) |
May 13, 2024 | 15.25 | 15.42 | 15.02 | 15.07 | 1,144,683 | -0.23(-1.50%) |
May 10, 2024 | 15.29 | 15.57 | 15.24 | 15.30 | 1,667,621 | +0.22(+1.46%) |
May 09, 2024 | 15.20 | 15.32 | 14.93 | 15.08 | 1,495,302 | -0.01(-0.07%) |
May 08, 2024 | 14.76 | 15.20 | 14.74 | 15.09 | 1,033,980 | +0.15(+1.00%) |
May 07, 2024 | 14.75 | 15.03 | 14.75 | 14.94 | 1,052,068 | +0.19(+1.29%) |
May 06, 2024 | 14.66 | 14.83 | 14.62 | 14.75 | 947,643 | +0.44(+3.07%) |
May 03, 2024 | 14.73 | 14.76 | 14.20 | 14.31 | 1,258,314 | -0.33(-2.25%) |
May 02, 2024 | 14.30 | 14.82 | 14.15 | 14.64 | 1,250,314 | +0.23(+1.60%) |