Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.01 | 17.05 | 16.94 | 16.94 | 66,795 | -0.25(-1.45%) |
Jul 18, 2024 | 17.32 | 17.33 | 17.13 | 17.19 | 60,181 | +0.33(+1.96%) |
Jul 17, 2024 | 16.88 | 16.91 | 16.83 | 16.86 | 14,786 | +0.23(+1.38%) |
Jul 16, 2024 | 16.50 | 16.63 | 16.50 | 16.63 | 16,286 | -0.03(-0.18%) |
Jul 15, 2024 | 17.38 | 17.38 | 16.64 | 16.66 | 19,691 | -0.07(-0.42%) |
Jul 12, 2024 | 16.74 | 16.83 | 16.72 | 16.73 | 12,524 | +0.01(+0.06%) |
Jul 11, 2024 | 16.87 | 17.34 | 16.72 | 16.72 | 21,534 | -0.12(-0.71%) |
Jul 10, 2024 | 16.78 | 16.84 | 16.54 | 16.84 | 25,091 | +0.31(+1.88%) |
Jul 09, 2024 | 16.49 | 17.09 | 16.49 | 16.53 | 22,325 | +0.17(+1.04%) |
Jul 08, 2024 | 16.34 | 16.36 | 16.29 | 16.36 | 13,727 | +0.16(+0.99%) |
Jul 05, 2024 | 16.17 | 16.24 | 16.10 | 16.20 | 26,425 | +0.29(+1.82%) |
Jul 03, 2024 | 15.89 | 15.91 | 15.84 | 15.91 | 13,946 | +0.24(+1.53%) |
Jul 02, 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 31,801 | -0.03(-0.19%) |
Jul 01, 2024 | 15.77 | 15.79 | 15.67 | 15.70 | 28,744 | -0.47(-2.91%) |
Jun 28, 2024 | 16.31 | 16.46 | 16.12 | 16.17 | 30,728 | -0.04(-0.25%) |
Jun 27, 2024 | 16.19 | 16.25 | 16.15 | 16.21 | 49,166 | +0.19(+1.19%) |
Jun 26, 2024 | 16.05 | 16.09 | 16.02 | 16.02 | 35,560 | -0.08(-0.50%) |
Jun 25, 2024 | 16.00 | 16.46 | 16.00 | 16.10 | 46,643 | -0.07(-0.43%) |
Jun 24, 2024 | 16.20 | 16.21 | 16.14 | 16.17 | 38,445 | +0.44(+2.80%) |
Jun 21, 2024 | 15.95 | 16.20 | 15.70 | 15.73 | 25,123 | -0.32(-1.99%) |
Jun 20, 2024 | 16.05 | 16.62 | 15.99 | 16.05 | 36,765 | -0.63(-3.81%) |
Jun 18, 2024 | 16.65 | 16.70 | 16.64 | 16.68 | 69,068 | +0.13(+0.82%) |
Jun 17, 2024 | 16.92 | 16.92 | 16.47 | 16.55 | 22,448 | -0.42(-2.47%) |
Jun 14, 2024 | 16.97 | 17.29 | 16.91 | 16.97 | 19,895 | +0.06(+0.35%) |
Jun 13, 2024 | 16.86 | 17.53 | 16.86 | 16.91 | 16,927 | -0.10(-0.59%) |
Jun 12, 2024 | 17.13 | 17.16 | 16.97 | 17.01 | 16,998 | +0.12(+0.71%) |
Jun 11, 2024 | 17.03 | 17.04 | 16.89 | 16.89 | 19,268 | -0.09(-0.55%) |
Jun 10, 2024 | 17.27 | 17.27 | 16.92 | 16.98 | 18,619 | +0.10(+0.61%) |
Jun 07, 2024 | 17.44 | 17.44 | 16.80 | 16.88 | 54,338 | +0.14(+0.84%) |
Jun 06, 2024 | 17.42 | 17.42 | 16.70 | 16.74 | 15,440 | +0.19(+1.15%) |
Jun 05, 2024 | 17.01 | 17.01 | 16.44 | 16.55 | 27,410 | +0.51(+3.19%) |
Jun 04, 2024 | 16.05 | 16.16 | 15.95 | 16.04 | 97,227 | +0.21(+1.32%) |
Jun 03, 2024 | 15.82 | 15.88 | 15.76 | 15.83 | 24,810 | +0.07(+0.44%) |
May 31, 2024 | 15.62 | 16.18 | 15.62 | 15.76 | 62,830 | +0.12(+0.77%) |
May 30, 2024 | 15.59 | 15.65 | 15.59 | 15.64 | 32,733 | +0.15(+0.97%) |
May 29, 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 33,864 | -0.27(-1.71%) |
May 28, 2024 | 15.76 | 15.80 | 15.69 | 15.76 | 21,311 | -0.45(-2.78%) |
May 24, 2024 | 16.05 | 16.23 | 16.05 | 16.21 | 23,584 | +0.15(+0.93%) |
May 23, 2024 | 16.16 | 16.27 | 16.06 | 16.06 | 20,544 | -0.06(-0.37%) |
May 22, 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 29,875 | -0.12(-0.74%) |
May 21, 2024 | 16.33 | 16.65 | 16.16 | 16.24 | 46,753 | -0.06(-0.37%) |
May 20, 2024 | 16.27 | 16.36 | 16.22 | 16.30 | 34,892 | +0.04(+0.25%) |
May 17, 2024 | 16.26 | 16.28 | 16.22 | 16.26 | 24,952 | +0.41(+2.55%) |
May 16, 2024 | 15.95 | 15.95 | 15.84 | 15.86 | 28,801 | -0.18(-1.09%) |
May 15, 2024 | 15.94 | 16.03 | 15.85 | 16.03 | 23,470 | -0.05(-0.34%) |
May 14, 2024 | 16.47 | 16.47 | 16.01 | 16.08 | 27,226 | -0.21(-1.26%) |
May 13, 2024 | 16.30 | 16.34 | 15.93 | 16.29 | 211,419 | +0.72(+4.62%) |
May 10, 2024 | 15.00 | 15.78 | 15.00 | 15.57 | 109,277 | +0.86(+5.85%) |
May 09, 2024 | 14.50 | 15.05 | 14.50 | 14.71 | 27,541 | +0.19(+1.31%) |
May 08, 2024 | 14.43 | 14.55 | 14.38 | 14.52 | 27,141 | -0.15(-1.02%) |
May 07, 2024 | 14.69 | 14.72 | 14.63 | 14.67 | 28,503 | +0.00(+0.00%) |
May 06, 2024 | 15.05 | 15.05 | 14.53 | 14.67 | 31,355 | +0.03(+0.20%) |
May 03, 2024 | 14.65 | 14.66 | 14.49 | 14.64 | 39,104 | +0.18(+1.24%) |
May 02, 2024 | 14.36 | 14.50 | 13.80 | 14.46 | 37,421 | +0.65(+4.71%) |