Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.18 | 17.62 | 16.13 | 17.61 | 1,157,731 | +1.65(+10.34%) |
Jul 15, 2024 | 15.37 | 16.12 | 15.32 | 15.96 | 1,174,153 | +0.70(+4.59%) |
Jul 12, 2024 | 15.14 | 15.32 | 15.11 | 15.26 | 1,024,228 | +0.31(+2.07%) |
Jul 11, 2024 | 14.92 | 15.28 | 14.62 | 14.95 | 1,115,200 | +0.59(+4.11%) |
Jul 10, 2024 | 14.08 | 14.40 | 13.97 | 14.36 | 913,139 | +0.34(+2.43%) |
Jul 09, 2024 | 14.21 | 14.28 | 13.99 | 14.02 | 874,312 | -0.25(-1.75%) |
Jul 08, 2024 | 14.55 | 14.73 | 14.26 | 14.27 | 663,270 | -0.18(-1.25%) |
Jul 05, 2024 | 14.57 | 14.61 | 14.36 | 14.45 | 514,874 | -0.19(-1.30%) |
Jul 03, 2024 | 14.59 | 14.88 | 14.55 | 14.64 | 298,242 | +0.03(+0.21%) |
Jul 02, 2024 | 14.44 | 14.64 | 14.43 | 14.61 | 974,960 | +0.18(+1.25%) |
Jul 01, 2024 | 14.72 | 14.77 | 14.34 | 14.43 | 590,407 | -0.25(-1.70%) |
Jun 28, 2024 | 14.85 | 15.05 | 14.57 | 14.68 | 1,171,987 | -0.01(-0.07%) |
Jun 27, 2024 | 14.50 | 14.72 | 14.48 | 14.69 | 650,143 | +0.24(+1.66%) |
Jun 26, 2024 | 14.34 | 14.64 | 14.31 | 14.45 | 590,749 | -0.01(-0.07%) |
Jun 25, 2024 | 14.93 | 15.00 | 14.33 | 14.46 | 698,274 | -0.53(-3.54%) |
Jun 24, 2024 | 15.07 | 15.21 | 14.92 | 14.99 | 1,340,299 | +0.08(+0.54%) |
Jun 21, 2024 | 15.08 | 15.10 | 14.79 | 14.91 | 4,176,599 | -0.17(-1.13%) |
Jun 20, 2024 | 15.05 | 15.23 | 14.93 | 15.08 | 908,587 | -0.11(-0.72%) |
Jun 18, 2024 | 15.45 | 15.46 | 15.19 | 15.19 | 678,853 | -0.24(-1.56%) |
Jun 17, 2024 | 15.58 | 15.63 | 15.27 | 15.43 | 935,441 | -0.18(-1.15%) |
Jun 14, 2024 | 15.50 | 15.68 | 15.21 | 15.61 | 564,218 | -0.20(-1.27%) |
Jun 13, 2024 | 16.01 | 16.05 | 15.65 | 15.81 | 528,210 | -0.25(-1.56%) |
Jun 12, 2024 | 16.07 | 16.35 | 15.88 | 16.06 | 855,190 | +0.46(+2.95%) |
Jun 11, 2024 | 15.91 | 16.00 | 15.53 | 15.60 | 803,239 | -0.44(-2.74%) |
Jun 10, 2024 | 15.65 | 16.15 | 15.60 | 16.04 | 966,392 | +0.20(+1.26%) |
Jun 07, 2024 | 15.84 | 15.97 | 15.65 | 15.84 | 588,034 | -0.11(-0.69%) |
Jun 06, 2024 | 16.08 | 16.16 | 15.83 | 15.95 | 407,582 | -0.23(-1.42%) |
Jun 05, 2024 | 16.21 | 16.24 | 16.04 | 16.18 | 433,987 | +0.08(+0.50%) |
Jun 04, 2024 | 15.99 | 16.36 | 15.94 | 16.10 | 855,819 | -0.05(-0.31%) |
Jun 03, 2024 | 16.90 | 16.99 | 16.08 | 16.15 | 1,031,977 | -0.56(-3.35%) |
May 31, 2024 | 16.17 | 16.74 | 16.01 | 16.71 | 1,047,548 | +0.59(+3.66%) |
May 30, 2024 | 15.99 | 16.20 | 15.89 | 16.12 | 454,319 | +0.31(+1.96%) |
May 29, 2024 | 15.50 | 15.91 | 15.33 | 15.81 | 638,262 | +0.01(+0.06%) |
May 28, 2024 | 16.25 | 16.29 | 15.71 | 15.80 | 610,000 | -0.45(-2.77%) |
May 24, 2024 | 16.26 | 16.31 | 16.07 | 16.25 | 539,652 | +0.10(+0.62%) |
May 23, 2024 | 16.45 | 16.45 | 15.95 | 16.15 | 558,080 | -0.18(-1.10%) |
May 22, 2024 | 16.42 | 16.75 | 16.24 | 16.33 | 803,359 | -0.06(-0.37%) |
May 21, 2024 | 16.29 | 16.47 | 16.05 | 16.39 | 866,228 | +0.13(+0.80%) |
May 20, 2024 | 16.31 | 16.55 | 16.23 | 16.26 | 439,024 | -0.05(-0.31%) |
May 17, 2024 | 16.43 | 16.50 | 16.29 | 16.31 | 388,339 | -0.09(-0.55%) |
May 16, 2024 | 16.87 | 16.87 | 16.37 | 16.40 | 513,474 | -0.55(-3.24%) |
May 15, 2024 | 17.19 | 17.21 | 16.88 | 16.95 | 911,607 | +0.01(+0.06%) |
May 14, 2024 | 17.27 | 17.31 | 16.85 | 16.94 | 792,941 | -0.15(-0.88%) |
May 13, 2024 | 17.03 | 17.16 | 16.82 | 17.09 | 759,696 | +0.24(+1.42%) |
May 10, 2024 | 16.77 | 16.92 | 16.61 | 16.85 | 599,429 | +0.13(+0.78%) |
May 09, 2024 | 16.52 | 16.79 | 16.40 | 16.72 | 697,865 | +0.32(+1.95%) |
May 08, 2024 | 17.00 | 17.35 | 15.89 | 16.40 | 1,295,614 | -1.08(-6.18%) |
May 07, 2024 | 17.63 | 17.78 | 17.38 | 17.48 | 988,437 | -0.27(-1.52%) |
May 06, 2024 | 17.47 | 17.81 | 17.43 | 17.75 | 521,175 | +0.47(+2.72%) |
May 03, 2024 | 17.36 | 17.54 | 17.15 | 17.28 | 621,676 | +0.29(+1.71%) |
May 02, 2024 | 17.00 | 17.01 | 16.70 | 16.99 | 490,398 | +0.26(+1.55%) |