Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 15.73 | 15.89 | 15.68 | 15.83 | 1,955,846 | +0.07(+0.44%) |
Jul 24, 2024 | 15.71 | 15.82 | 15.64 | 15.76 | 1,649,917 | +0.07(+0.45%) |
Jul 23, 2024 | 15.71 | 15.83 | 15.66 | 15.69 | 1,459,825 | -0.04(-0.25%) |
Jul 22, 2024 | 15.80 | 15.90 | 15.71 | 15.73 | 1,877,265 | -0.09(-0.57%) |
Jul 19, 2024 | 15.93 | 15.94 | 15.70 | 15.82 | 1,704,349 | -0.09(-0.57%) |
Jul 18, 2024 | 15.87 | 16.04 | 15.79 | 15.91 | 1,885,278 | +0.08(+0.51%) |
Jul 17, 2024 | 15.72 | 15.88 | 15.66 | 15.83 | 1,737,664 | +0.10(+0.64%) |
Jul 16, 2024 | 15.53 | 15.78 | 15.46 | 15.73 | 1,100,899 | +0.22(+1.42%) |
Jul 15, 2024 | 15.46 | 15.60 | 15.41 | 15.51 | 1,314,929 | -0.03(-0.19%) |
Jul 12, 2024 | 15.58 | 15.62 | 15.42 | 15.54 | 1,775,013 | +0.14(+0.91%) |
Jul 11, 2024 | 15.45 | 15.55 | 15.29 | 15.40 | 2,666,808 | +0.10(+0.65%) |
Jul 10, 2024 | 15.47 | 15.51 | 15.28 | 15.30 | 1,758,807 | -0.14(-0.91%) |
Jul 09, 2024 | 15.36 | 15.46 | 15.26 | 15.44 | 2,438,704 | +0.03(+0.19%) |
Jul 08, 2024 | 15.29 | 15.45 | 15.24 | 15.41 | 1,653,989 | +0.14(+0.92%) |
Jul 05, 2024 | 15.18 | 15.30 | 15.07 | 15.27 | 1,473,720 | +0.21(+1.39%) |
Jul 03, 2024 | 14.98 | 15.22 | 14.91 | 15.06 | 1,047,800 | +0.15(+1.01%) |
Jul 02, 2024 | 15.07 | 15.08 | 14.63 | 14.91 | 3,118,903 | -0.20(-1.32%) |
Jul 01, 2024 | 15.15 | 15.40 | 15.10 | 15.11 | 954,297 | -0.03(-0.20%) |
Jun 28, 2024 | 15.25 | 15.25 | 15.12 | 15.14 | 1,432,643 | -0.04(-0.26%) |
Jun 27, 2024 | 15.19 | 15.22 | 15.10 | 15.18 | 1,703,096 | -0.01(-0.07%) |
Jun 26, 2024 | 15.47 | 15.47 | 15.12 | 15.19 | 3,111,748 | -0.34(-2.19%) |
Jun 25, 2024 | 15.82 | 15.87 | 15.46 | 15.53 | 1,843,972 | -0.32(-2.02%) |
Jun 24, 2024 | 15.86 | 15.97 | 15.74 | 15.85 | 2,106,003 | +0.09(+0.57%) |
Jun 21, 2024 | 15.81 | 15.81 | 15.66 | 15.76 | 2,344,744 | +0.03(+0.19%) |
Jun 20, 2024 | 15.51 | 15.75 | 15.44 | 15.73 | 1,911,485 | +0.16(+1.03%) |
Jun 18, 2024 | 15.64 | 15.64 | 15.50 | 15.57 | 2,212,195 | -0.06(-0.38%) |
Jun 17, 2024 | 15.70 | 15.74 | 15.60 | 15.63 | 1,491,931 | -0.17(-1.08%) |
Jun 14, 2024 | 15.76 | 15.83 | 15.52 | 15.80 | 2,072,814 | -0.02(-0.13%) |
Jun 13, 2024 | 16.06 | 16.08 | 15.69 | 15.82 | 3,394,353 | -0.27(-1.68%) |
Jun 12, 2024 | 16.25 | 16.36 | 16.08 | 16.09 | 3,602,727 | +0.02(+0.12%) |
Jun 11, 2024 | 16.05 | 16.10 | 15.89 | 16.07 | 1,815,805 | -0.02(-0.12%) |
Jun 10, 2024 | 16.19 | 16.25 | 16.04 | 16.09 | 3,635,027 | -0.19(-1.15%) |
Jun 07, 2024 | 16.33 | 16.39 | 16.24 | 16.28 | 1,722,989 | -0.15(-0.90%) |
Jun 06, 2024 | 16.35 | 16.50 | 16.32 | 16.42 | 3,328,275 | +0.05(+0.30%) |
Jun 05, 2024 | 16.37 | 16.45 | 16.24 | 16.38 | 1,781,409 | -0.03(-0.18%) |
Jun 04, 2024 | 16.13 | 16.44 | 16.07 | 16.40 | 2,158,436 | +0.25(+1.52%) |
Jun 03, 2024 | 16.18 | 16.26 | 16.02 | 16.16 | 1,915,416 | -0.01(-0.06%) |
May 31, 2024 | 15.93 | 16.18 | 15.91 | 16.17 | 2,295,618 | +0.31(+1.98%) |
May 30, 2024 | 15.81 | 15.97 | 15.73 | 15.85 | 2,671,988 | +0.13(+0.81%) |
May 29, 2024 | 15.90 | 15.90 | 15.66 | 15.73 | 1,591,698 | -0.29(-1.84%) |
May 28, 2024 | 16.17 | 16.22 | 15.92 | 16.02 | 2,069,644 | +0.02(+0.12%) |
May 24, 2024 | 16.10 | 16.14 | 15.97 | 16.00 | 1,453,803 | -0.09(-0.55%) |
May 23, 2024 | 16.25 | 16.33 | 15.96 | 16.09 | 1,815,674 | -0.17(-1.03%) |
May 22, 2024 | 16.06 | 16.31 | 16.01 | 16.26 | 2,185,905 | +0.15(+0.91%) |
May 21, 2024 | 16.34 | 16.34 | 16.04 | 16.11 | 1,818,372 | -0.10(-0.61%) |
May 20, 2024 | 16.34 | 16.37 | 16.13 | 16.21 | 971,919 | -0.13(-0.78%) |
May 17, 2024 | 16.24 | 16.38 | 16.14 | 16.34 | 1,945,439 | +0.16(+0.97%) |
May 16, 2024 | 16.33 | 16.34 | 16.11 | 16.18 | 1,693,930 | -0.05(-0.30%) |
May 15, 2024 | 16.33 | 16.42 | 16.20 | 16.23 | 1,555,201 | +0.07(+0.43%) |
May 14, 2024 | 16.05 | 16.18 | 16.01 | 16.16 | 1,547,309 | +0.17(+1.04%) |
May 13, 2024 | 15.92 | 16.04 | 15.81 | 15.99 | 2,373,870 | +0.17(+1.06%) |
May 10, 2024 | 16.11 | 16.15 | 15.81 | 15.82 | 4,406,319 | -0.30(-1.89%) |
May 09, 2024 | 16.16 | 16.32 | 15.92 | 16.13 | 3,387,389 | +0.01(+0.06%) |
May 08, 2024 | 16.08 | 16.25 | 16.02 | 16.12 | 2,418,166 | -0.03(-0.18%) |
May 07, 2024 | 16.23 | 16.27 | 16.10 | 16.15 | 1,324,625 | -0.03(-0.18%) |
May 06, 2024 | 16.21 | 16.30 | 16.14 | 16.18 | 1,968,568 | +0.08(+0.49%) |
May 03, 2024 | 16.25 | 16.31 | 16.06 | 16.10 | 2,456,981 | +0.01(+0.06%) |
May 02, 2024 | 16.08 | 16.10 | 15.71 | 16.09 | 2,493,735 | +0.14(+0.86%) |