Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 17.18 | 18.06 | 17.03 | 18.05 | 1,413,689 | +1.10(+6.49%) |
Jul 15, 2024 | 16.75 | 17.14 | 16.53 | 16.95 | 719,257 | +0.52(+3.16%) |
Jul 12, 2024 | 16.50 | 16.79 | 16.41 | 16.43 | 586,352 | +0.09(+0.55%) |
Jul 11, 2024 | 16.04 | 16.49 | 15.98 | 16.34 | 297,766 | +0.43(+2.70%) |
Jul 10, 2024 | 15.89 | 16.00 | 15.68 | 15.91 | 316,509 | +0.03(+0.19%) |
Jul 09, 2024 | 16.59 | 16.59 | 15.76 | 15.88 | 475,082 | -0.75(-4.51%) |
Jul 08, 2024 | 16.50 | 16.86 | 16.39 | 16.63 | 889,736 | +0.23(+1.40%) |
Jul 05, 2024 | 16.45 | 16.75 | 16.31 | 16.40 | 363,521 | -0.06(-0.36%) |
Jul 03, 2024 | 16.44 | 16.78 | 16.25 | 16.46 | 337,301 | +0.08(+0.49%) |
Jul 02, 2024 | 16.11 | 16.40 | 15.98 | 16.38 | 822,439 | +0.31(+1.93%) |
Jul 01, 2024 | 15.69 | 16.10 | 15.06 | 16.07 | 834,385 | +0.34(+2.16%) |
Jun 28, 2024 | 15.17 | 15.75 | 15.17 | 15.73 | 1,869,404 | +0.73(+4.87%) |
Jun 27, 2024 | 14.87 | 15.01 | 14.70 | 15.00 | 396,087 | +0.14(+0.94%) |
Jun 26, 2024 | 14.46 | 14.87 | 14.36 | 14.86 | 485,756 | +0.30(+2.06%) |
Jun 25, 2024 | 14.12 | 14.58 | 13.99 | 14.56 | 392,983 | +0.53(+3.78%) |
Jun 24, 2024 | 14.10 | 14.39 | 13.91 | 14.03 | 367,710 | -0.12(-0.85%) |
Jun 21, 2024 | 14.10 | 14.19 | 13.66 | 14.15 | 648,539 | +0.25(+1.80%) |
Jun 20, 2024 | 13.90 | 14.05 | 13.76 | 13.90 | 350,831 | +0.01(+0.07%) |
Jun 18, 2024 | 13.93 | 13.94 | 13.66 | 13.89 | 357,339 | +0.02(+0.14%) |
Jun 17, 2024 | 13.77 | 14.01 | 13.75 | 13.87 | 379,015 | +0.03(+0.22%) |
Jun 14, 2024 | 14.06 | 14.19 | 13.75 | 13.84 | 330,930 | -0.33(-2.33%) |
Jun 13, 2024 | 14.32 | 14.40 | 13.87 | 14.17 | 425,136 | -0.22(-1.53%) |
Jun 12, 2024 | 14.60 | 14.69 | 14.25 | 14.39 | 451,222 | -0.03(-0.21%) |
Jun 11, 2024 | 14.25 | 14.66 | 14.22 | 14.42 | 394,387 | +0.07(+0.49%) |
Jun 10, 2024 | 14.41 | 14.68 | 14.30 | 14.35 | 545,356 | -0.06(-0.42%) |
Jun 07, 2024 | 14.71 | 14.80 | 14.32 | 14.41 | 459,282 | -0.36(-2.44%) |
Jun 06, 2024 | 15.19 | 15.23 | 14.76 | 14.77 | 469,940 | -0.55(-3.59%) |
Jun 05, 2024 | 15.25 | 15.77 | 14.91 | 15.32 | 634,936 | +0.07(+0.46%) |
Jun 04, 2024 | 15.27 | 15.38 | 15.10 | 15.25 | 540,764 | -0.12(-0.78%) |
Jun 03, 2024 | 15.90 | 15.94 | 15.29 | 15.37 | 1,030,931 | -0.44(-2.78%) |
May 31, 2024 | 16.08 | 16.29 | 15.69 | 15.81 | 1,742,310 | -0.24(-1.50%) |
May 30, 2024 | 16.35 | 16.43 | 15.99 | 16.05 | 1,021,975 | -0.21(-1.29%) |
May 29, 2024 | 16.31 | 16.55 | 16.00 | 16.26 | 724,904 | -0.09(-0.55%) |
May 28, 2024 | 15.35 | 16.41 | 15.35 | 16.35 | 651,207 | +1.00(+6.51%) |
May 24, 2024 | 15.04 | 15.37 | 14.99 | 15.35 | 256,446 | +0.37(+2.47%) |
May 23, 2024 | 14.75 | 15.30 | 14.75 | 14.98 | 421,826 | +0.33(+2.25%) |
May 22, 2024 | 14.33 | 14.80 | 14.20 | 14.65 | 620,130 | +0.30(+2.09%) |
May 21, 2024 | 14.53 | 14.53 | 14.28 | 14.35 | 683,842 | -0.27(-1.85%) |
May 20, 2024 | 14.98 | 15.23 | 14.55 | 14.62 | 767,302 | -0.36(-2.40%) |
May 17, 2024 | 15.31 | 15.37 | 14.93 | 14.98 | 356,924 | -0.28(-1.83%) |
May 16, 2024 | 15.34 | 15.60 | 15.21 | 15.26 | 461,513 | -0.16(-1.04%) |
May 15, 2024 | 15.10 | 15.43 | 15.07 | 15.42 | 475,071 | +0.49(+3.28%) |
May 14, 2024 | 15.08 | 15.18 | 14.88 | 14.93 | 386,972 | -0.06(-0.40%) |
May 13, 2024 | 15.10 | 15.36 | 14.99 | 14.99 | 699,626 | -0.03(-0.20%) |
May 10, 2024 | 15.30 | 15.49 | 14.76 | 15.02 | 695,568 | -0.17(-1.12%) |
May 09, 2024 | 16.10 | 16.10 | 14.14 | 15.19 | 1,688,463 | -1.50(-8.99%) |
May 08, 2024 | 16.82 | 17.09 | 16.61 | 16.69 | 509,892 | +0.06(+0.36%) |
May 07, 2024 | 16.68 | 16.96 | 16.54 | 16.63 | 526,661 | +0.11(+0.67%) |
May 06, 2024 | 15.66 | 16.58 | 15.66 | 16.52 | 793,736 | +0.91(+5.83%) |
May 03, 2024 | 15.59 | 16.03 | 15.41 | 15.61 | 1,280,545 | +0.20(+1.30%) |
May 02, 2024 | 15.50 | 15.68 | 15.23 | 15.41 | 1,224,107 | +0.12(+0.78%) |