Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 17.53 | 18.11 | 17.52 | 17.90 | 1,101,504 | +0.43(+2.46%) |
Jul 15, 2024 | 17.28 | 17.61 | 17.15 | 17.47 | 1,043,175 | +0.26(+1.51%) |
Jul 12, 2024 | 16.80 | 17.29 | 16.75 | 17.21 | 777,554 | +0.48(+2.87%) |
Jul 11, 2024 | 16.24 | 16.79 | 15.87 | 16.73 | 1,261,227 | +0.67(+4.17%) |
Jul 10, 2024 | 16.02 | 16.17 | 15.91 | 16.06 | 500,051 | +0.15(+0.94%) |
Jul 09, 2024 | 16.12 | 16.20 | 15.86 | 15.91 | 501,236 | -0.20(-1.24%) |
Jul 08, 2024 | 16.14 | 16.18 | 15.91 | 16.11 | 421,406 | -0.17(-1.04%) |
Jul 05, 2024 | 16.09 | 16.40 | 16.08 | 16.28 | 482,790 | +0.43(+2.71%) |
Jul 03, 2024 | 15.78 | 16.01 | 15.72 | 15.85 | 348,886 | +0.22(+1.41%) |
Jul 02, 2024 | 15.58 | 15.68 | 15.40 | 15.63 | 570,541 | +0.16(+1.03%) |
Jul 01, 2024 | 15.68 | 15.72 | 15.45 | 15.47 | 252,555 | -0.11(-0.71%) |
Jun 28, 2024 | 15.56 | 15.73 | 15.49 | 15.58 | 400,447 | +0.11(+0.69%) |
Jun 27, 2024 | 15.47 | 15.64 | 15.47 | 15.47 | 447,574 | +0.15(+0.98%) |
Jun 26, 2024 | 15.26 | 15.50 | 15.19 | 15.32 | 578,469 | -0.09(-0.58%) |
Jun 25, 2024 | 15.20 | 15.64 | 15.07 | 15.41 | 1,581,246 | -0.11(-0.71%) |
Jun 24, 2024 | 16.48 | 16.53 | 15.31 | 15.52 | 2,244,389 | -0.86(-5.23%) |
Jun 21, 2024 | 16.48 | 16.48 | 16.24 | 16.38 | 2,993,735 | -0.10(-0.60%) |
Jun 20, 2024 | 16.53 | 16.65 | 16.41 | 16.48 | 1,274,760 | +0.00(+0.00%) |
Jun 18, 2024 | 16.27 | 16.61 | 16.17 | 16.48 | 1,216,724 | +0.20(+1.22%) |
Jun 17, 2024 | 16.16 | 16.30 | 15.87 | 16.28 | 1,059,813 | -0.04(-0.24%) |
Jun 14, 2024 | 16.44 | 16.54 | 16.23 | 16.32 | 784,965 | -0.07(-0.43%) |
Jun 13, 2024 | 16.67 | 16.79 | 16.34 | 16.39 | 658,734 | -0.33(-1.97%) |
Jun 12, 2024 | 16.85 | 16.98 | 16.67 | 16.72 | 950,161 | +0.06(+0.36%) |
Jun 11, 2024 | 16.90 | 16.99 | 16.58 | 16.66 | 548,578 | -0.35(-2.05%) |
Jun 10, 2024 | 16.67 | 17.04 | 16.39 | 17.01 | 1,125,723 | +0.37(+2.22%) |
Jun 07, 2024 | 16.74 | 16.98 | 16.64 | 16.64 | 1,386,381 | -0.62(-3.58%) |
Jun 06, 2024 | 16.66 | 17.32 | 16.60 | 17.26 | 829,493 | +0.67(+4.03%) |
Jun 05, 2024 | 16.45 | 16.66 | 16.31 | 16.59 | 501,174 | +0.20(+1.22%) |
Jun 04, 2024 | 16.53 | 16.53 | 16.07 | 16.39 | 673,132 | -0.36(-2.14%) |
Jun 03, 2024 | 16.65 | 16.77 | 16.47 | 16.75 | 589,002 | +0.15(+0.90%) |
May 31, 2024 | 16.55 | 16.63 | 16.26 | 16.60 | 1,194,389 | +0.17(+1.03%) |
May 30, 2024 | 16.24 | 16.63 | 16.24 | 16.43 | 593,316 | +0.24(+1.48%) |
May 29, 2024 | 16.21 | 16.41 | 16.17 | 16.19 | 510,109 | -0.16(-0.98%) |
May 28, 2024 | 16.43 | 16.53 | 16.26 | 16.35 | 659,109 | +0.16(+0.99%) |
May 24, 2024 | 16.24 | 16.34 | 16.11 | 16.19 | 429,378 | +0.15(+0.93%) |
May 23, 2024 | 16.13 | 16.22 | 16.01 | 16.04 | 600,543 | -0.09(-0.56%) |
May 22, 2024 | 16.42 | 16.47 | 16.01 | 16.13 | 570,187 | -0.41(-2.47%) |
May 21, 2024 | 16.56 | 16.65 | 16.42 | 16.54 | 526,803 | -0.18(-1.07%) |
May 20, 2024 | 16.67 | 16.74 | 16.45 | 16.72 | 640,324 | +0.12(+0.72%) |
May 17, 2024 | 16.45 | 16.68 | 16.32 | 16.60 | 644,490 | +0.35(+2.15%) |
May 16, 2024 | 16.38 | 16.38 | 16.08 | 16.25 | 359,086 | -0.14(-0.85%) |
May 15, 2024 | 16.48 | 16.56 | 16.13 | 16.39 | 456,771 | +0.09(+0.55%) |
May 14, 2024 | 16.09 | 16.31 | 16.08 | 16.30 | 335,414 | +0.24(+1.49%) |
May 13, 2024 | 16.23 | 16.34 | 15.89 | 16.06 | 418,632 | -0.23(-1.41%) |
May 10, 2024 | 16.31 | 16.50 | 16.11 | 16.29 | 545,615 | +0.21(+1.30%) |
May 09, 2024 | 15.93 | 16.15 | 15.72 | 16.08 | 704,803 | +0.26(+1.64%) |
May 08, 2024 | 15.59 | 15.88 | 15.55 | 15.82 | 487,857 | +0.08(+0.51%) |
May 07, 2024 | 15.55 | 15.76 | 15.52 | 15.74 | 364,797 | +0.17(+1.09%) |
May 06, 2024 | 15.67 | 15.70 | 15.46 | 15.57 | 504,121 | +0.18(+1.17%) |
May 03, 2024 | 15.67 | 15.67 | 15.35 | 15.39 | 501,916 | -0.16(-1.03%) |
May 02, 2024 | 15.38 | 15.71 | 15.26 | 15.55 | 386,574 | +0.11(+0.71%) |