Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.79 | 16.82 | 16.71 | 16.77 | 177,316 | +0.12(+0.72%) |
Jul 19, 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 71,630 | -0.04(-0.24%) |
Jul 18, 2024 | 16.79 | 16.86 | 16.63 | 16.69 | 83,352 | -0.03(-0.18%) |
Jul 17, 2024 | 17.07 | 17.07 | 16.50 | 16.72 | 349,188 | -0.10(-0.59%) |
Jul 16, 2024 | 16.30 | 17.00 | 16.30 | 16.82 | 138,453 | +0.28(+1.69%) |
Jul 15, 2024 | 16.95 | 17.13 | 16.45 | 16.54 | 599,548 | +0.04(+0.24%) |
Jul 12, 2024 | 16.67 | 16.67 | 16.35 | 16.50 | 143,473 | -0.09(-0.54%) |
Jul 11, 2024 | 16.66 | 16.79 | 16.05 | 16.59 | 155,204 | -0.04(-0.24%) |
Jul 10, 2024 | 16.01 | 17.03 | 16.01 | 16.63 | 144,292 | +0.24(+1.46%) |
Jul 09, 2024 | 16.84 | 16.84 | 15.83 | 16.39 | 84,095 | +0.05(+0.31%) |
Jul 08, 2024 | 16.63 | 16.79 | 16.34 | 16.34 | 125,566 | -0.04(-0.24%) |
Jul 05, 2024 | 16.79 | 16.79 | 15.81 | 16.38 | 190,273 | -0.17(-1.03%) |
Jul 03, 2024 | 16.30 | 16.58 | 16.30 | 16.55 | 90,730 | +0.48(+2.99%) |
Jul 02, 2024 | 16.38 | 16.38 | 15.74 | 16.07 | 320,731 | +0.29(+1.84%) |
Jul 01, 2024 | 15.82 | 15.88 | 15.73 | 15.78 | 264,386 | +0.08(+0.51%) |
Jun 28, 2024 | 16.13 | 16.13 | 15.33 | 15.70 | 450,694 | +0.02(+0.13%) |
Jun 27, 2024 | 15.08 | 15.71 | 15.08 | 15.68 | 324,827 | +0.45(+2.95%) |
Jun 26, 2024 | 15.17 | 15.63 | 15.15 | 15.23 | 469,732 | -0.07(-0.46%) |
Jun 25, 2024 | 14.71 | 15.66 | 14.71 | 15.30 | 432,440 | +0.06(+0.39%) |
Jun 24, 2024 | 14.97 | 15.33 | 14.97 | 15.24 | 253,071 | +0.30(+2.01%) |
Jun 21, 2024 | 14.83 | 14.98 | 14.83 | 14.94 | 196,973 | -0.12(-0.76%) |
Jun 20, 2024 | 14.98 | 15.52 | 14.79 | 15.05 | 137,172 | -0.43(-2.75%) |
Jun 18, 2024 | 15.02 | 15.96 | 15.02 | 15.48 | 551,671 | +0.27(+1.78%) |
Jun 17, 2024 | 15.53 | 15.53 | 15.05 | 15.21 | 384,636 | -0.07(-0.46%) |
Jun 14, 2024 | 15.28 | 15.33 | 15.24 | 15.28 | 189,663 | -0.31(-1.99%) |
Jun 13, 2024 | 16.00 | 16.00 | 15.05 | 15.59 | 1,637,938 | +0.09(+0.58%) |
Jun 12, 2024 | 15.35 | 15.62 | 15.00 | 15.50 | 794,916 | -0.01(-0.03%) |
Jun 11, 2024 | 15.60 | 15.60 | 15.43 | 15.51 | 168,671 | -0.27(-1.71%) |
Jun 10, 2024 | 15.24 | 16.15 | 15.24 | 15.78 | 96,841 | +0.37(+2.37%) |
Jun 07, 2024 | 15.31 | 16.04 | 15.12 | 15.41 | 85,325 | +0.16(+1.05%) |
Jun 06, 2024 | 15.39 | 15.87 | 15.22 | 15.25 | 142,254 | +0.09(+0.59%) |
Jun 05, 2024 | 14.65 | 15.57 | 14.65 | 15.16 | 212,686 | +0.06(+0.40%) |
Jun 04, 2024 | 14.80 | 15.16 | 14.80 | 15.10 | 149,046 | +0.58(+3.99%) |
Jun 03, 2024 | 14.54 | 14.57 | 14.39 | 14.52 | 315,568 | +0.11(+0.76%) |
May 31, 2024 | 13.96 | 14.50 | 13.96 | 14.41 | 152,601 | +0.08(+0.56%) |
May 30, 2024 | 13.95 | 14.40 | 13.95 | 14.33 | 215,846 | +0.18(+1.27%) |
May 29, 2024 | 14.25 | 14.38 | 14.15 | 14.15 | 124,524 | -0.37(-2.55%) |
May 28, 2024 | 14.20 | 14.64 | 14.20 | 14.52 | 253,198 | -0.36(-2.42%) |
May 24, 2024 | 14.36 | 14.89 | 14.36 | 14.88 | 147,332 | +0.09(+0.61%) |
May 23, 2024 | 14.93 | 15.00 | 14.77 | 14.79 | 260,172 | -0.04(-0.27%) |
May 22, 2024 | 14.30 | 14.83 | 14.30 | 14.83 | 539,020 | -0.07(-0.47%) |
May 21, 2024 | 15.39 | 15.39 | 14.60 | 14.90 | 101,147 | +0.01(+0.07%) |
May 20, 2024 | 15.38 | 15.38 | 14.85 | 14.89 | 193,401 | -0.23(-1.52%) |
May 17, 2024 | 15.12 | 15.18 | 15.07 | 15.12 | 84,161 | +0.19(+1.31%) |
May 16, 2024 | 15.21 | 15.44 | 14.91 | 14.93 | 146,199 | -0.13(-0.90%) |
May 15, 2024 | 14.45 | 15.08 | 14.45 | 15.06 | 98,802 | +0.12(+0.80%) |
May 14, 2024 | 15.25 | 15.25 | 14.88 | 14.94 | 419,865 | -0.26(-1.71%) |
May 13, 2024 | 15.16 | 15.23 | 15.07 | 15.20 | 319,708 | +0.13(+0.86%) |
May 10, 2024 | 15.53 | 15.53 | 14.97 | 15.07 | 78,184 | -0.25(-1.63%) |
May 09, 2024 | 15.22 | 15.32 | 15.16 | 15.32 | 147,037 | +0.28(+1.86%) |
May 08, 2024 | 14.91 | 15.04 | 14.91 | 15.04 | 87,171 | -0.73(-4.60%) |
May 07, 2024 | 15.30 | 16.26 | 15.30 | 15.77 | 199,004 | -0.54(-3.28%) |
May 06, 2024 | 15.81 | 16.49 | 15.81 | 16.30 | 144,068 | +0.05(+0.30%) |
May 03, 2024 | 16.12 | 16.27 | 16.09 | 16.25 | 319,073 | +0.18(+1.13%) |
May 02, 2024 | 15.81 | 16.20 | 15.79 | 16.07 | 891,018 | +0.75(+4.90%) |