Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.88 | 17.02 | 16.54 | 16.75 | 267,800 | -0.13(-0.77%) |
Jul 18, 2024 | 17.53 | 17.69 | 16.83 | 16.88 | 585,611 | -0.65(-3.71%) |
Jul 17, 2024 | 17.55 | 18.07 | 17.32 | 17.53 | 625,511 | +0.02(+0.11%) |
Jul 16, 2024 | 17.14 | 17.57 | 17.14 | 17.51 | 421,087 | +0.53(+3.12%) |
Jul 15, 2024 | 16.82 | 17.12 | 16.71 | 16.98 | 553,138 | +0.34(+2.04%) |
Jul 12, 2024 | 16.46 | 16.79 | 16.45 | 16.64 | 197,247 | +0.26(+1.59%) |
Jul 11, 2024 | 16.02 | 16.54 | 15.99 | 16.38 | 273,752 | +0.48(+3.02%) |
Jul 10, 2024 | 15.65 | 16.02 | 15.58 | 15.90 | 477,398 | +0.27(+1.73%) |
Jul 09, 2024 | 15.68 | 15.83 | 15.61 | 15.63 | 346,579 | -0.05(-0.32%) |
Jul 08, 2024 | 15.60 | 15.88 | 15.60 | 15.68 | 201,534 | +0.20(+1.29%) |
Jul 05, 2024 | 15.75 | 15.85 | 15.41 | 15.48 | 278,139 | -0.27(-1.71%) |
Jul 03, 2024 | 15.94 | 15.94 | 15.68 | 15.75 | 71,023 | -0.14(-0.88%) |
Jul 02, 2024 | 16.34 | 16.34 | 15.66 | 15.89 | 302,222 | -0.44(-2.69%) |
Jul 01, 2024 | 16.56 | 16.56 | 16.12 | 16.33 | 343,375 | -0.32(-1.92%) |
Jun 28, 2024 | 15.53 | 17.11 | 15.53 | 16.65 | 2,114,557 | +1.07(+6.87%) |
Jun 27, 2024 | 15.43 | 15.58 | 15.22 | 15.58 | 272,966 | +0.25(+1.63%) |
Jun 26, 2024 | 15.75 | 15.80 | 15.19 | 15.33 | 331,292 | -0.54(-3.40%) |
Jun 25, 2024 | 15.88 | 15.97 | 15.74 | 15.87 | 266,703 | +0.04(+0.25%) |
Jun 24, 2024 | 15.92 | 15.99 | 15.73 | 15.83 | 165,366 | -0.07(-0.44%) |
Jun 21, 2024 | 16.07 | 16.07 | 15.63 | 15.90 | 336,486 | -0.14(-0.87%) |
Jun 20, 2024 | 15.91 | 16.20 | 15.80 | 16.04 | 210,143 | +0.05(+0.31%) |
Jun 18, 2024 | 16.56 | 16.62 | 15.91 | 15.99 | 350,475 | -0.51(-3.09%) |
Jun 17, 2024 | 16.30 | 16.50 | 16.19 | 16.50 | 192,562 | +0.08(+0.49%) |
Jun 14, 2024 | 16.40 | 16.50 | 16.27 | 16.42 | 151,622 | -0.13(-0.79%) |
Jun 13, 2024 | 16.80 | 16.80 | 16.43 | 16.55 | 199,882 | -0.20(-1.19%) |
Jun 12, 2024 | 16.81 | 17.12 | 16.46 | 16.75 | 283,915 | +0.03(+0.18%) |
Jun 11, 2024 | 17.02 | 17.07 | 16.62 | 16.72 | 273,204 | -0.44(-2.56%) |
Jun 10, 2024 | 17.31 | 17.40 | 17.03 | 17.16 | 231,853 | -0.29(-1.66%) |
Jun 07, 2024 | 17.28 | 17.70 | 17.22 | 17.45 | 273,510 | +0.09(+0.52%) |
Jun 06, 2024 | 17.62 | 17.77 | 17.19 | 17.36 | 285,908 | -0.30(-1.70%) |
Jun 05, 2024 | 17.35 | 17.73 | 17.23 | 17.66 | 416,891 | +0.36(+2.08%) |
Jun 04, 2024 | 17.17 | 17.32 | 16.91 | 17.30 | 448,606 | +0.12(+0.70%) |
Jun 03, 2024 | 17.40 | 17.48 | 17.06 | 17.18 | 274,919 | -0.07(-0.41%) |
May 31, 2024 | 17.43 | 17.62 | 17.21 | 17.25 | 493,656 | -0.13(-0.75%) |
May 30, 2024 | 16.99 | 17.60 | 16.86 | 17.38 | 552,077 | +0.52(+3.08%) |
May 29, 2024 | 16.88 | 17.05 | 16.75 | 16.86 | 399,127 | -0.15(-0.88%) |
May 28, 2024 | 16.80 | 17.06 | 16.55 | 17.01 | 417,740 | +0.31(+1.86%) |
May 24, 2024 | 16.65 | 16.80 | 16.64 | 16.70 | 242,223 | +0.05(+0.30%) |
May 23, 2024 | 16.78 | 16.93 | 16.65 | 16.65 | 377,752 | -0.19(-1.13%) |
May 22, 2024 | 16.57 | 17.16 | 16.57 | 16.84 | 601,609 | +0.20(+1.20%) |
May 21, 2024 | 16.61 | 16.92 | 16.52 | 16.64 | 489,501 | +0.18(+1.09%) |
May 20, 2024 | 16.82 | 16.88 | 16.44 | 16.46 | 423,271 | -0.36(-2.14%) |
May 17, 2024 | 16.75 | 16.97 | 16.64 | 16.82 | 377,428 | +0.18(+1.08%) |
May 16, 2024 | 16.46 | 16.89 | 16.25 | 16.64 | 374,237 | +0.42(+2.59%) |
May 15, 2024 | 16.10 | 16.23 | 15.93 | 16.22 | 220,488 | +0.17(+1.06%) |
May 14, 2024 | 16.13 | 16.30 | 15.95 | 16.05 | 297,392 | -0.06(-0.37%) |
May 13, 2024 | 16.08 | 16.30 | 15.91 | 16.11 | 247,569 | +0.09(+0.56%) |
May 10, 2024 | 16.43 | 16.58 | 16.01 | 16.02 | 482,006 | -0.10(-0.62%) |
May 09, 2024 | 16.03 | 16.27 | 15.25 | 16.12 | 1,029,677 | +0.98(+6.47%) |
May 08, 2024 | 14.66 | 15.17 | 14.53 | 15.14 | 369,992 | +0.49(+3.34%) |
May 07, 2024 | 14.41 | 14.90 | 14.29 | 14.65 | 363,787 | +0.36(+2.52%) |
May 06, 2024 | 14.14 | 14.48 | 14.04 | 14.29 | 226,723 | +0.20(+1.42%) |
May 03, 2024 | 14.26 | 14.26 | 13.83 | 14.09 | 230,833 | -0.17(-1.19%) |
May 02, 2024 | 13.69 | 14.29 | 13.69 | 14.26 | 314,005 | +0.58(+4.24%) |