Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 16.70 | 16.70 | 16.53 | 16.57 | 5,870 | -0.02(-0.12%) |
Jul 22, 2024 | 16.44 | 16.66 | 16.44 | 16.59 | 18,345 | +0.19(+1.16%) |
Jul 19, 2024 | 16.45 | 16.48 | 16.31 | 16.40 | 6,055 | -0.01(-0.06%) |
Jul 18, 2024 | 16.32 | 16.41 | 16.26 | 16.41 | 4,506 | +0.08(+0.49%) |
Jul 17, 2024 | 16.42 | 16.48 | 16.30 | 16.33 | 16,929 | +0.01(+0.06%) |
Jul 16, 2024 | 16.31 | 16.36 | 16.28 | 16.32 | 13,375 | +0.06(+0.37%) |
Jul 15, 2024 | 16.25 | 16.35 | 16.18 | 16.26 | 7,313 | +0.13(+0.81%) |
Jul 12, 2024 | 16.10 | 16.27 | 16.08 | 16.13 | 8,281 | +0.03(+0.19%) |
Jul 11, 2024 | 15.95 | 16.19 | 15.95 | 16.10 | 19,583 | +0.15(+0.94%) |
Jul 10, 2024 | 16.03 | 16.06 | 15.89 | 15.95 | 4,987 | -0.08(-0.50%) |
Jul 09, 2024 | 15.97 | 16.05 | 15.88 | 16.03 | 5,302 | -0.03(-0.19%) |
Jul 08, 2024 | 16.00 | 16.06 | 15.98 | 16.06 | 38,842 | +0.06(+0.37%) |
Jul 05, 2024 | 15.91 | 16.00 | 15.90 | 16.00 | 17,161 | +0.17(+1.08%) |
Jul 03, 2024 | 15.93 | 15.99 | 15.78 | 15.83 | 3,684 | -0.04(-0.26%) |
Jul 02, 2024 | 15.66 | 15.96 | 15.65 | 15.87 | 12,889 | +0.13(+0.83%) |
Jul 01, 2024 | 15.79 | 15.88 | 15.68 | 15.74 | 7,646 | -0.05(-0.32%) |
Jun 28, 2024 | 15.78 | 15.92 | 15.73 | 15.79 | 16,490 | +0.03(+0.19%) |
Jun 27, 2024 | 15.78 | 15.85 | 15.72 | 15.76 | 12,600 | +0.04(+0.25%) |
Jun 26, 2024 | 15.67 | 15.76 | 15.56 | 15.72 | 10,997 | +0.01(+0.06%) |
Jun 25, 2024 | 15.46 | 15.71 | 15.46 | 15.71 | 2,708 | +0.06(+0.38%) |
Jun 24, 2024 | 15.49 | 15.66 | 15.36 | 15.65 | 19,969 | +0.25(+1.62%) |
Jun 21, 2024 | 15.41 | 15.47 | 15.38 | 15.40 | 16,835 | +0.04(+0.29%) |
Jun 20, 2024 | 15.28 | 15.36 | 15.26 | 15.36 | 28,764 | +0.11(+0.72%) |
Jun 18, 2024 | 15.38 | 15.38 | 15.21 | 15.25 | 9,145 | +0.05(+0.33%) |
Jun 17, 2024 | 15.03 | 15.28 | 15.00 | 15.20 | 19,315 | +0.12(+0.78%) |
Jun 14, 2024 | 15.20 | 15.36 | 15.08 | 15.08 | 4,061 | -0.14(-0.89%) |
Jun 13, 2024 | 15.36 | 15.36 | 15.06 | 15.21 | 10,840 | -0.15(-0.98%) |
Jun 12, 2024 | 15.36 | 15.39 | 15.27 | 15.36 | 7,829 | +0.11(+0.72%) |
Jun 11, 2024 | 15.31 | 15.37 | 15.05 | 15.26 | 53,197 | -0.21(-1.37%) |
Jun 10, 2024 | 15.36 | 15.59 | 15.36 | 15.47 | 7,931 | +0.12(+0.80%) |
Jun 07, 2024 | 15.24 | 15.36 | 15.16 | 15.35 | 9,417 | +0.00(+0.00%) |
Jun 06, 2024 | 15.31 | 15.36 | 15.31 | 15.35 | 14,765 | +0.04(+0.26%) |
Jun 05, 2024 | 15.34 | 15.34 | 15.27 | 15.31 | 8,169 | +0.03(+0.20%) |
Jun 04, 2024 | 15.23 | 15.38 | 15.19 | 15.28 | 11,710 | -0.07(-0.45%) |
Jun 03, 2024 | 15.35 | 15.52 | 15.28 | 15.35 | 9,551 | +0.00(+0.00%) |
May 31, 2024 | 15.27 | 15.36 | 15.26 | 15.35 | 10,808 | +0.11(+0.72%) |
May 30, 2024 | 15.13 | 15.36 | 15.13 | 15.24 | 9,558 | +0.11(+0.72%) |
May 29, 2024 | 15.32 | 15.32 | 15.11 | 15.13 | 5,835 | -0.10(-0.65%) |
May 28, 2024 | 15.38 | 15.40 | 15.20 | 15.23 | 8,269 | -0.12(-0.78%) |
May 24, 2024 | 15.54 | 15.54 | 15.35 | 15.35 | 7,140 | -0.01(-0.09%) |
May 23, 2024 | 15.65 | 15.85 | 15.36 | 15.36 | 10,462 | -0.28(-1.79%) |
May 22, 2024 | 15.72 | 15.72 | 15.60 | 15.64 | 4,515 | -0.13(-0.81%) |
May 21, 2024 | 15.60 | 15.79 | 15.59 | 15.77 | 12,180 | +0.17(+1.08%) |
May 20, 2024 | 15.65 | 15.72 | 15.60 | 15.60 | 9,746 | +0.15(+0.98%) |
May 17, 2024 | 15.58 | 15.58 | 15.44 | 15.45 | 5,591 | -0.02(-0.15%) |
May 16, 2024 | 15.46 | 15.47 | 15.41 | 15.47 | 27,927 | +0.09(+0.58%) |
May 15, 2024 | 15.36 | 15.40 | 15.36 | 15.38 | 5,608 | +0.10(+0.64%) |
May 14, 2024 | 15.38 | 15.38 | 15.25 | 15.28 | 18,220 | -0.03(-0.19%) |
May 13, 2024 | 15.43 | 15.43 | 15.31 | 15.31 | 4,304 | -0.04(-0.26%) |
May 10, 2024 | 15.30 | 15.50 | 15.22 | 15.35 | 10,954 | +0.00(+0.00%) |
May 09, 2024 | 15.08 | 15.35 | 15.08 | 15.35 | 18,754 | +0.23(+1.50%) |
May 08, 2024 | 15.15 | 15.15 | 15.08 | 15.12 | 14,780 | +0.00(+0.00%) |
May 07, 2024 | 15.23 | 15.29 | 15.12 | 15.12 | 8,833 | +0.09(+0.62%) |
May 06, 2024 | 15.00 | 15.10 | 15.00 | 15.03 | 3,375 | +0.04(+0.30%) |
May 03, 2024 | 15.07 | 15.07 | 14.94 | 14.99 | 7,870 | +0.05(+0.33%) |
May 02, 2024 | 14.82 | 14.95 | 14.80 | 14.94 | 6,479 | +0.15(+1.01%) |