Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.06 | 16.10 | 15.87 | 15.91 | 115,301 | -0.12(-0.75%) |
Jul 26, 2024 | 16.01 | 16.03 | 15.88 | 16.03 | 144,288 | +0.20(+1.26%) |
Jul 25, 2024 | 15.75 | 16.00 | 15.72 | 15.83 | 130,168 | +0.14(+0.89%) |
Jul 24, 2024 | 16.03 | 16.11 | 15.68 | 15.69 | 195,994 | -0.43(-2.67%) |
Jul 23, 2024 | 15.89 | 16.17 | 15.88 | 16.12 | 87,943 | +0.17(+1.07%) |
Jul 22, 2024 | 15.85 | 15.96 | 15.74 | 15.95 | 59,055 | -0.03(-0.19%) |
Jul 19, 2024 | 16.05 | 16.12 | 15.93 | 15.98 | 65,474 | -0.07(-0.44%) |
Jul 18, 2024 | 16.23 | 16.38 | 16.00 | 16.05 | 160,000 | -0.21(-1.29%) |
Jul 17, 2024 | 16.10 | 16.32 | 16.10 | 16.26 | 113,920 | +0.09(+0.56%) |
Jul 16, 2024 | 15.94 | 16.18 | 15.94 | 16.17 | 139,208 | +0.26(+1.63%) |
Jul 15, 2024 | 15.87 | 15.98 | 15.82 | 15.91 | 181,789 | +0.09(+0.57%) |
Jul 12, 2024 | 15.74 | 15.91 | 15.74 | 15.82 | 130,702 | +0.11(+0.70%) |
Jul 11, 2024 | 15.49 | 15.71 | 15.48 | 15.71 | 191,990 | +0.33(+2.15%) |
Jul 10, 2024 | 15.16 | 15.38 | 15.16 | 15.38 | 142,061 | +0.24(+1.59%) |
Jul 09, 2024 | 15.08 | 15.17 | 15.04 | 15.14 | 103,242 | +0.05(+0.33%) |
Jul 08, 2024 | 15.06 | 15.13 | 15.06 | 15.09 | 82,493 | +0.06(+0.40%) |
Jul 05, 2024 | 15.11 | 15.11 | 15.00 | 15.03 | 63,979 | -0.08(-0.53%) |
Jul 03, 2024 | 15.13 | 15.20 | 15.09 | 15.11 | 72,640 | -0.01(-0.07%) |
Jul 02, 2024 | 14.91 | 15.12 | 14.91 | 15.12 | 163,094 | +0.20(+1.34%) |
Jul 01, 2024 | 15.08 | 15.08 | 14.84 | 14.92 | 124,904 | -0.12(-0.80%) |
Jun 28, 2024 | 14.98 | 15.06 | 14.93 | 15.04 | 166,903 | +0.16(+1.08%) |
Jun 27, 2024 | 14.95 | 14.95 | 14.79 | 14.88 | 177,661 | -0.05(-0.33%) |
Jun 26, 2024 | 14.93 | 14.94 | 14.88 | 14.93 | 67,920 | -0.02(-0.13%) |
Jun 25, 2024 | 15.06 | 15.06 | 14.95 | 14.95 | 111,546 | -0.12(-0.80%) |
Jun 24, 2024 | 15.03 | 15.13 | 14.99 | 15.07 | 110,731 | +0.12(+0.78%) |
Jun 21, 2024 | 14.98 | 15.00 | 14.91 | 14.95 | 137,664 | -0.04(-0.26%) |
Jun 20, 2024 | 14.90 | 14.99 | 14.90 | 14.99 | 81,079 | +0.07(+0.46%) |
Jun 18, 2024 | 14.93 | 14.97 | 14.89 | 14.92 | 80,761 | +0.00(+0.00%) |
Jun 17, 2024 | 14.84 | 14.92 | 14.74 | 14.92 | 109,614 | +0.08(+0.53%) |
Jun 14, 2024 | 14.86 | 14.90 | 14.78 | 14.85 | 109,217 | -0.13(-0.86%) |
Jun 13, 2024 | 15.05 | 15.05 | 14.90 | 14.97 | 94,214 | -0.07(-0.46%) |
Jun 12, 2024 | 15.11 | 15.19 | 15.01 | 15.04 | 115,352 | +0.21(+1.40%) |
Jun 11, 2024 | 14.94 | 14.94 | 14.82 | 14.84 | 109,500 | -0.14(-0.92%) |
Jun 10, 2024 | 14.97 | 15.00 | 14.88 | 14.97 | 99,433 | -0.06(-0.39%) |
Jun 07, 2024 | 15.00 | 15.05 | 14.95 | 15.03 | 65,020 | -0.05(-0.33%) |
Jun 06, 2024 | 15.11 | 15.13 | 15.03 | 15.08 | 58,888 | -0.10(-0.65%) |
Jun 05, 2024 | 15.12 | 15.18 | 14.98 | 15.18 | 106,462 | +0.13(+0.85%) |
Jun 04, 2024 | 15.15 | 15.15 | 15.04 | 15.05 | 55,775 | -0.13(-0.85%) |
Jun 03, 2024 | 15.20 | 15.24 | 15.09 | 15.18 | 211,896 | +0.04(+0.26%) |
May 31, 2024 | 15.07 | 15.14 | 15.02 | 15.14 | 102,271 | +0.15(+0.99%) |
May 30, 2024 | 14.95 | 15.01 | 14.90 | 14.99 | 73,898 | +0.14(+0.93%) |
May 29, 2024 | 14.97 | 14.97 | 14.81 | 14.86 | 145,085 | -0.19(-1.25%) |
May 28, 2024 | 15.17 | 15.23 | 15.00 | 15.04 | 153,759 | -0.14(-0.91%) |
May 24, 2024 | 15.16 | 15.18 | 15.08 | 15.18 | 85,977 | +0.13(+0.85%) |
May 23, 2024 | 15.37 | 15.37 | 15.02 | 15.05 | 101,911 | -0.28(-1.81%) |
May 22, 2024 | 15.36 | 15.40 | 15.30 | 15.33 | 119,631 | -0.03(-0.19%) |
May 21, 2024 | 15.36 | 15.37 | 15.32 | 15.36 | 90,839 | +0.00(+0.00%) |
May 20, 2024 | 15.40 | 15.44 | 15.35 | 15.36 | 70,912 | -0.02(-0.16%) |
May 17, 2024 | 15.35 | 15.38 | 15.31 | 15.38 | 212,643 | +0.06(+0.38%) |
May 16, 2024 | 15.42 | 15.44 | 15.31 | 15.33 | 156,585 | -0.08(-0.51%) |
May 15, 2024 | 15.52 | 15.60 | 15.36 | 15.40 | 173,993 | -0.02(-0.13%) |
May 14, 2024 | 15.35 | 15.46 | 15.35 | 15.42 | 102,357 | +0.14(+0.90%) |
May 13, 2024 | 15.27 | 15.35 | 15.26 | 15.29 | 94,624 | +0.07(+0.45%) |
May 10, 2024 | 15.22 | 15.27 | 15.16 | 15.22 | 373,842 | -0.04(-0.26%) |
May 09, 2024 | 15.11 | 15.26 | 15.11 | 15.26 | 93,748 | +0.18(+1.17%) |
May 08, 2024 | 15.08 | 15.10 | 14.99 | 15.08 | 83,126 | -0.06(-0.39%) |
May 07, 2024 | 15.18 | 15.25 | 15.11 | 15.14 | 78,771 | +0.00(+0.00%) |
May 06, 2024 | 15.11 | 15.17 | 15.10 | 15.14 | 98,572 | +0.12(+0.78%) |
May 03, 2024 | 15.15 | 15.23 | 14.99 | 15.02 | 109,118 | +0.05(+0.33%) |
May 02, 2024 | 15.04 | 15.05 | 14.89 | 14.97 | 244,557 | -0.01(-0.07%) |