Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 17.05 | 17.68 | 16.50 | 16.50 | 48,340 | -0.40(-2.37%) |
Jul 12, 2024 | 16.84 | 17.00 | 16.77 | 16.90 | 135,377 | -0.18(-1.05%) |
Jul 11, 2024 | 16.87 | 17.12 | 16.56 | 17.08 | 41,630 | +0.53(+3.20%) |
Jul 10, 2024 | 16.75 | 17.06 | 16.55 | 16.55 | 33,226 | +0.09(+0.55%) |
Jul 09, 2024 | 16.43 | 16.46 | 16.22 | 16.46 | 13,988 | +0.26(+1.60%) |
Jul 08, 2024 | 16.08 | 16.20 | 15.96 | 16.20 | 14,679 | +0.03(+0.19%) |
Jul 05, 2024 | 16.31 | 16.60 | 16.17 | 16.17 | 36,648 | +0.13(+0.81%) |
Jul 03, 2024 | 15.66 | 16.24 | 15.66 | 16.04 | 7,112 | +0.69(+4.50%) |
Jul 02, 2024 | 15.35 | 15.39 | 14.88 | 15.35 | 42,181 | +0.07(+0.46%) |
Jul 01, 2024 | 15.55 | 15.55 | 15.20 | 15.28 | 7,942 | -0.19(-1.23%) |
Jun 28, 2024 | 15.49 | 15.65 | 15.34 | 15.47 | 17,823 | +0.25(+1.64%) |
Jun 27, 2024 | 14.97 | 15.51 | 14.97 | 15.22 | 13,794 | +0.17(+1.13%) |
Jun 26, 2024 | 15.20 | 15.33 | 15.01 | 15.05 | 28,223 | -0.32(-2.08%) |
Jun 25, 2024 | 15.37 | 15.38 | 15.35 | 15.37 | 29,326 | -0.33(-2.10%) |
Jun 24, 2024 | 15.55 | 15.70 | 15.39 | 15.70 | 53,254 | +0.14(+0.90%) |
Jun 21, 2024 | 15.37 | 15.61 | 15.18 | 15.56 | 32,064 | +0.16(+1.04%) |
Jun 20, 2024 | 15.13 | 15.41 | 15.13 | 15.40 | 19,104 | +0.41(+2.72%) |
Jun 18, 2024 | 14.95 | 15.07 | 14.94 | 14.99 | 32,965 | -0.04(-0.29%) |
Jun 17, 2024 | 14.70 | 15.10 | 14.70 | 15.04 | 5,833 | +0.06(+0.43%) |
Jun 14, 2024 | 14.70 | 15.03 | 14.70 | 14.97 | 31,969 | +0.06(+0.38%) |
Jun 13, 2024 | 15.34 | 15.51 | 14.86 | 14.91 | 42,179 | -0.45(-2.91%) |
Jun 12, 2024 | 15.72 | 15.72 | 15.25 | 15.36 | 22,919 | +0.04(+0.29%) |
Jun 11, 2024 | 14.87 | 15.51 | 14.87 | 15.31 | 10,713 | -0.33(-2.14%) |
Jun 10, 2024 | 15.05 | 15.76 | 15.05 | 15.65 | 32,148 | +0.36(+2.35%) |
Jun 07, 2024 | 15.86 | 15.86 | 15.17 | 15.29 | 42,525 | -1.11(-6.77%) |
Jun 06, 2024 | 15.60 | 16.50 | 15.60 | 16.40 | 40,470 | +0.84(+5.43%) |
Jun 05, 2024 | 15.36 | 15.68 | 15.16 | 15.55 | 21,913 | +0.39(+2.59%) |
Jun 04, 2024 | 15.11 | 15.17 | 14.82 | 15.16 | 106,219 | -0.58(-3.70%) |
Jun 03, 2024 | 15.70 | 15.97 | 15.63 | 15.74 | 10,213 | +0.24(+1.58%) |
May 31, 2024 | 15.67 | 15.70 | 15.22 | 15.50 | 36,467 | -0.03(-0.19%) |
May 30, 2024 | 15.42 | 15.61 | 15.37 | 15.53 | 17,802 | +0.31(+2.04%) |
May 29, 2024 | 16.20 | 16.20 | 15.15 | 15.22 | 52,981 | -0.54(-3.43%) |
May 28, 2024 | 14.91 | 16.21 | 14.91 | 15.76 | 209,822 | +0.91(+6.13%) |
May 24, 2024 | 15.70 | 15.70 | 14.80 | 14.85 | 72,813 | +0.19(+1.30%) |
May 23, 2024 | 14.86 | 14.86 | 14.62 | 14.66 | 20,987 | -0.20(-1.35%) |
May 22, 2024 | 15.76 | 15.89 | 14.69 | 14.86 | 48,452 | -1.15(-7.18%) |
May 21, 2024 | 16.01 | 16.25 | 15.88 | 16.01 | 33,392 | -0.11(-0.67%) |
May 20, 2024 | 14.99 | 16.24 | 14.99 | 16.12 | 12,277 | +0.24(+1.53%) |
May 17, 2024 | 16.00 | 16.09 | 15.77 | 15.88 | 23,226 | +0.37(+2.35%) |
May 16, 2024 | 15.04 | 15.51 | 14.91 | 15.51 | 38,095 | +0.21(+1.37%) |
May 15, 2024 | 15.00 | 15.44 | 14.93 | 15.30 | 34,103 | +0.39(+2.62%) |
May 14, 2024 | 15.07 | 15.08 | 14.86 | 14.91 | 28,934 | +0.34(+2.33%) |
May 13, 2024 | 15.24 | 15.24 | 14.54 | 14.57 | 42,554 | -0.75(-4.90%) |
May 10, 2024 | 15.22 | 15.50 | 14.64 | 15.32 | 118,649 | +0.13(+0.86%) |
May 09, 2024 | 13.93 | 15.27 | 13.93 | 15.19 | 102,083 | +1.21(+8.66%) |
May 08, 2024 | 13.85 | 14.05 | 13.85 | 13.98 | 43,156 | +0.02(+0.14%) |
May 07, 2024 | 13.87 | 13.96 | 13.83 | 13.96 | 23,132 | +0.02(+0.14%) |
May 06, 2024 | 14.24 | 14.24 | 13.94 | 13.94 | 32,392 | +0.07(+0.50%) |
May 03, 2024 | 14.11 | 14.11 | 13.80 | 13.87 | 17,208 | -0.23(-1.63%) |
May 02, 2024 | 14.20 | 14.20 | 13.84 | 14.10 | 23,826 | -0.15(-1.05%) |