Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 17.61 | 17.99 | 17.50 | 17.51 | 833,413 | -0.05(-0.28%) |
Jul 23, 2024 | 16.93 | 17.94 | 16.89 | 17.56 | 1,269,291 | +0.56(+3.29%) |
Jul 22, 2024 | 16.96 | 17.07 | 16.74 | 17.00 | 671,334 | +0.06(+0.35%) |
Jul 19, 2024 | 16.80 | 17.02 | 16.69 | 16.94 | 527,322 | +0.22(+1.32%) |
Jul 18, 2024 | 16.95 | 17.00 | 16.62 | 16.72 | 653,322 | -0.18(-1.07%) |
Jul 17, 2024 | 16.81 | 17.23 | 16.75 | 16.90 | 853,373 | -0.09(-0.53%) |
Jul 16, 2024 | 16.97 | 17.23 | 16.68 | 16.99 | 964,211 | +0.24(+1.43%) |
Jul 15, 2024 | 16.70 | 17.01 | 16.58 | 16.75 | 831,423 | +0.17(+1.03%) |
Jul 12, 2024 | 16.50 | 16.91 | 16.38 | 16.58 | 869,095 | +0.27(+1.66%) |
Jul 11, 2024 | 15.77 | 16.43 | 15.64 | 16.31 | 963,315 | +0.85(+5.50%) |
Jul 10, 2024 | 15.71 | 15.74 | 15.26 | 15.46 | 502,345 | -0.15(-0.96%) |
Jul 09, 2024 | 15.37 | 15.62 | 15.19 | 15.61 | 646,693 | +0.16(+1.04%) |
Jul 08, 2024 | 15.34 | 15.66 | 15.32 | 15.45 | 598,398 | +0.26(+1.71%) |
Jul 05, 2024 | 15.36 | 15.38 | 14.97 | 15.19 | 603,310 | -0.12(-0.78%) |
Jul 03, 2024 | 15.88 | 15.92 | 15.30 | 15.31 | 389,670 | -0.49(-3.10%) |
Jul 02, 2024 | 15.73 | 15.83 | 15.61 | 15.80 | 773,581 | +0.03(+0.19%) |
Jul 01, 2024 | 15.52 | 15.97 | 15.49 | 15.77 | 837,170 | +0.28(+1.81%) |
Jun 28, 2024 | 15.18 | 15.52 | 15.04 | 15.49 | 1,920,396 | +0.45(+2.99%) |
Jun 27, 2024 | 15.12 | 15.18 | 14.96 | 15.04 | 601,701 | -0.04(-0.27%) |
Jun 26, 2024 | 15.05 | 15.12 | 14.75 | 15.08 | 957,083 | -0.07(-0.46%) |
Jun 25, 2024 | 15.42 | 15.43 | 15.15 | 15.15 | 610,171 | -0.24(-1.56%) |
Jun 24, 2024 | 15.64 | 15.93 | 15.38 | 15.39 | 811,313 | -0.20(-1.28%) |
Jun 21, 2024 | 15.26 | 15.72 | 15.04 | 15.59 | 10,298,811 | +0.41(+2.70%) |
Jun 20, 2024 | 14.88 | 15.26 | 14.76 | 15.18 | 1,183,838 | +0.21(+1.40%) |
Jun 18, 2024 | 15.00 | 15.05 | 14.78 | 14.97 | 852,370 | -0.03(-0.20%) |
Jun 17, 2024 | 15.00 | 15.20 | 14.76 | 15.00 | 1,089,071 | -0.06(-0.40%) |
Jun 14, 2024 | 15.13 | 15.25 | 14.95 | 15.06 | 830,609 | -0.27(-1.76%) |
Jun 13, 2024 | 15.35 | 15.50 | 15.17 | 15.33 | 648,340 | -0.12(-0.78%) |
Jun 12, 2024 | 15.94 | 15.97 | 15.38 | 15.45 | 802,356 | -0.11(-0.71%) |
Jun 11, 2024 | 15.50 | 15.61 | 15.19 | 15.56 | 783,983 | -0.07(-0.45%) |
Jun 10, 2024 | 15.27 | 15.64 | 14.86 | 15.63 | 1,247,688 | +0.01(+0.06%) |
Jun 07, 2024 | 15.68 | 16.09 | 15.59 | 15.62 | 789,594 | -0.14(-0.89%) |
Jun 06, 2024 | 16.20 | 16.26 | 15.76 | 15.76 | 672,877 | -0.55(-3.37%) |
Jun 05, 2024 | 16.07 | 16.37 | 15.68 | 16.31 | 1,009,032 | +0.27(+1.68%) |
Jun 04, 2024 | 16.09 | 16.27 | 15.93 | 16.04 | 690,730 | -0.14(-0.87%) |
Jun 03, 2024 | 16.27 | 16.45 | 15.98 | 16.18 | 978,553 | +0.01(+0.06%) |
May 31, 2024 | 16.30 | 16.48 | 16.03 | 16.17 | 666,538 | +0.06(+0.37%) |
May 30, 2024 | 16.02 | 16.60 | 15.99 | 16.11 | 1,096,415 | +0.23(+1.45%) |
May 29, 2024 | 16.31 | 16.31 | 15.82 | 15.88 | 839,939 | -0.69(-4.16%) |
May 28, 2024 | 15.99 | 16.60 | 15.97 | 16.57 | 989,535 | +0.70(+4.41%) |
May 24, 2024 | 16.01 | 16.07 | 15.80 | 15.87 | 627,905 | -0.05(-0.31%) |
May 23, 2024 | 16.16 | 16.20 | 15.75 | 15.92 | 1,210,243 | -0.22(-1.36%) |
May 22, 2024 | 16.50 | 16.55 | 16.05 | 16.14 | 1,031,894 | -0.39(-2.36%) |
May 21, 2024 | 16.91 | 16.95 | 16.43 | 16.53 | 658,523 | -0.39(-2.30%) |
May 20, 2024 | 16.50 | 16.97 | 16.40 | 16.92 | 816,366 | +0.43(+2.61%) |
May 17, 2024 | 16.55 | 16.85 | 16.32 | 16.49 | 1,107,633 | +0.09(+0.55%) |
May 16, 2024 | 16.60 | 16.82 | 16.35 | 16.40 | 1,330,599 | -0.26(-1.56%) |
May 15, 2024 | 16.59 | 17.03 | 16.51 | 16.66 | 1,161,498 | +0.17(+1.03%) |
May 14, 2024 | 16.31 | 16.59 | 16.11 | 16.49 | 1,006,701 | +0.27(+1.66%) |
May 13, 2024 | 16.14 | 16.52 | 16.04 | 16.22 | 1,465,935 | +0.28(+1.76%) |
May 10, 2024 | 15.83 | 16.32 | 15.57 | 15.94 | 1,437,077 | +0.29(+1.85%) |
May 09, 2024 | 14.87 | 15.80 | 14.47 | 15.65 | 1,780,977 | +0.93(+6.32%) |
May 08, 2024 | 15.20 | 15.22 | 14.53 | 14.72 | 1,097,228 | -0.42(-2.77%) |
May 07, 2024 | 15.05 | 15.26 | 14.82 | 15.14 | 994,851 | +0.15(+1.00%) |
May 06, 2024 | 14.81 | 15.00 | 14.68 | 14.99 | 799,916 | +0.27(+1.83%) |
May 03, 2024 | 15.29 | 15.35 | 14.70 | 14.72 | 1,160,512 | -0.30(-2.00%) |
May 02, 2024 | 15.33 | 15.47 | 14.84 | 15.02 | 1,084,566 | -0.18(-1.18%) |