Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 16.54 | 17.09 | 16.48 | 16.82 | 34,456 | +0.40(+2.44%) |
Jul 12, 2024 | 16.58 | 16.68 | 16.31 | 16.42 | 16,197 | +0.05(+0.31%) |
Jul 11, 2024 | 15.54 | 16.55 | 15.54 | 16.37 | 42,021 | +0.92(+5.95%) |
Jul 10, 2024 | 15.35 | 15.45 | 15.21 | 15.45 | 16,304 | +0.05(+0.32%) |
Jul 09, 2024 | 15.30 | 15.41 | 15.25 | 15.40 | 18,477 | +0.01(+0.06%) |
Jul 08, 2024 | 14.87 | 15.45 | 14.71 | 15.39 | 40,863 | +0.68(+4.62%) |
Jul 05, 2024 | 15.17 | 15.21 | 14.70 | 14.71 | 40,053 | -0.58(-3.79%) |
Jul 03, 2024 | 15.18 | 15.66 | 15.17 | 15.29 | 7,855 | +0.14(+0.92%) |
Jul 02, 2024 | 15.32 | 15.39 | 15.15 | 15.15 | 12,940 | -0.12(-0.79%) |
Jul 01, 2024 | 15.62 | 15.62 | 15.13 | 15.27 | 28,246 | -0.32(-2.05%) |
Jun 28, 2024 | 15.10 | 15.60 | 15.10 | 15.59 | 408,337 | +0.46(+3.04%) |
Jun 27, 2024 | 14.94 | 15.13 | 14.92 | 15.13 | 22,498 | +0.21(+1.41%) |
Jun 26, 2024 | 14.99 | 15.00 | 14.81 | 14.92 | 29,494 | -0.02(-0.13%) |
Jun 25, 2024 | 14.93 | 15.29 | 14.93 | 14.94 | 16,759 | +0.01(+0.07%) |
Jun 24, 2024 | 15.00 | 15.10 | 14.80 | 14.93 | 24,536 | -0.03(-0.20%) |
Jun 21, 2024 | 15.09 | 15.14 | 14.92 | 14.96 | 41,803 | -0.12(-0.80%) |
Jun 20, 2024 | 15.04 | 15.23 | 14.86 | 15.08 | 21,725 | +0.13(+0.87%) |
Jun 18, 2024 | 14.76 | 15.13 | 14.75 | 14.95 | 23,096 | +0.09(+0.61%) |
Jun 17, 2024 | 14.82 | 14.86 | 14.69 | 14.86 | 17,642 | +0.00(+0.00%) |
Jun 14, 2024 | 15.21 | 15.21 | 14.81 | 14.86 | 25,349 | -0.45(-2.94%) |
Jun 13, 2024 | 15.05 | 15.33 | 14.91 | 15.31 | 13,688 | +0.37(+2.45%) |
Jun 12, 2024 | 15.41 | 15.55 | 14.91 | 14.94 | 25,935 | -0.19(-1.24%) |
Jun 11, 2024 | 14.90 | 15.18 | 14.83 | 15.13 | 10,311 | +0.17(+1.12%) |
Jun 10, 2024 | 15.07 | 15.13 | 14.91 | 14.96 | 19,825 | -0.11(-0.72%) |
Jun 07, 2024 | 15.50 | 15.54 | 15.07 | 15.07 | 11,160 | -0.45(-2.93%) |
Jun 06, 2024 | 15.51 | 15.71 | 15.51 | 15.53 | 7,996 | +0.02(+0.13%) |
Jun 05, 2024 | 15.53 | 15.57 | 15.41 | 15.51 | 20,871 | +0.08(+0.51%) |
Jun 04, 2024 | 15.70 | 15.70 | 15.43 | 15.43 | 9,232 | -0.32(-2.01%) |
Jun 03, 2024 | 15.24 | 15.74 | 15.16 | 15.74 | 22,115 | +0.65(+4.32%) |
May 31, 2024 | 15.26 | 15.26 | 15.00 | 15.09 | 14,245 | -0.09(-0.59%) |
May 30, 2024 | 15.03 | 15.31 | 14.84 | 15.18 | 18,857 | +0.29(+1.92%) |
May 29, 2024 | 14.65 | 15.04 | 14.57 | 14.90 | 36,941 | +0.08(+0.53%) |
May 28, 2024 | 15.03 | 15.03 | 14.60 | 14.82 | 41,630 | -0.08(-0.53%) |
May 24, 2024 | 14.90 | 15.11 | 14.70 | 14.90 | 36,915 | +0.10(+0.67%) |
May 23, 2024 | 15.49 | 15.49 | 14.65 | 14.80 | 45,308 | -0.59(-3.85%) |
May 22, 2024 | 15.40 | 15.45 | 15.13 | 15.39 | 22,980 | +0.02(+0.13%) |
May 21, 2024 | 15.40 | 15.50 | 15.35 | 15.37 | 21,479 | -0.06(-0.38%) |
May 20, 2024 | 15.60 | 15.68 | 15.24 | 15.43 | 27,377 | -0.28(-1.76%) |
May 17, 2024 | 15.80 | 15.80 | 15.59 | 15.71 | 38,615 | -0.04(-0.25%) |
May 16, 2024 | 15.05 | 15.75 | 14.89 | 15.74 | 35,366 | +0.59(+3.91%) |
May 15, 2024 | 14.88 | 15.18 | 14.66 | 15.15 | 30,501 | +0.33(+2.20%) |
May 14, 2024 | 14.92 | 15.12 | 14.57 | 14.83 | 54,449 | -0.08(-0.53%) |
May 13, 2024 | 14.90 | 15.10 | 14.68 | 14.90 | 67,436 | +0.08(+0.53%) |
May 10, 2024 | 14.91 | 14.97 | 14.63 | 14.83 | 28,908 | -0.08(-0.53%) |
May 09, 2024 | 14.85 | 15.06 | 14.59 | 14.90 | 63,620 | +0.09(+0.60%) |
May 08, 2024 | 14.82 | 14.94 | 14.57 | 14.82 | 80,305 | -0.06(-0.40%) |
May 07, 2024 | 15.11 | 15.25 | 14.64 | 14.88 | 44,524 | -0.27(-1.76%) |
May 06, 2024 | 14.52 | 15.14 | 14.48 | 15.14 | 53,719 | +0.84(+5.91%) |
May 03, 2024 | 14.61 | 14.73 | 13.98 | 14.30 | 20,766 | -0.05(-0.38%) |
May 02, 2024 | 14.57 | 14.78 | 14.21 | 14.35 | 15,473 | -0.22(-1.49%) |