Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 17.42 | 17.69 | 17.36 | 17.40 | 260,859 | -0.01(-0.06%) |
Jul 24, 2024 | 17.69 | 17.96 | 17.41 | 17.41 | 239,092 | -0.29(-1.64%) |
Jul 23, 2024 | 17.46 | 17.73 | 17.38 | 17.70 | 355,981 | +0.24(+1.37%) |
Jul 22, 2024 | 17.43 | 17.52 | 17.29 | 17.46 | 306,866 | +0.03(+0.17%) |
Jul 19, 2024 | 17.55 | 17.64 | 17.41 | 17.43 | 252,843 | -0.08(-0.46%) |
Jul 18, 2024 | 17.64 | 17.91 | 17.49 | 17.51 | 390,219 | +0.03(+0.17%) |
Jul 17, 2024 | 17.63 | 17.70 | 17.44 | 17.48 | 1,428,107 | -0.17(-0.96%) |
Jul 16, 2024 | 17.31 | 17.66 | 17.26 | 17.65 | 319,052 | +0.47(+2.74%) |
Jul 15, 2024 | 17.04 | 17.30 | 16.90 | 17.18 | 332,948 | +0.25(+1.48%) |
Jul 12, 2024 | 16.97 | 17.07 | 16.80 | 16.93 | 669,969 | +0.11(+0.65%) |
Jul 11, 2024 | 16.62 | 16.99 | 16.55 | 16.82 | 676,833 | +0.49(+3.00%) |
Jul 10, 2024 | 16.41 | 16.44 | 16.18 | 16.33 | 489,687 | +0.02(+0.12%) |
Jul 09, 2024 | 16.33 | 16.36 | 16.18 | 16.31 | 260,784 | -0.06(-0.37%) |
Jul 08, 2024 | 16.30 | 16.43 | 16.28 | 16.37 | 263,298 | +0.14(+0.86%) |
Jul 05, 2024 | 16.18 | 16.29 | 16.09 | 16.23 | 277,980 | +0.09(+0.56%) |
Jul 03, 2024 | 16.12 | 16.23 | 16.09 | 16.14 | 196,366 | +0.02(+0.12%) |
Jul 02, 2024 | 16.09 | 16.13 | 16.01 | 16.12 | 345,175 | +0.08(+0.50%) |
Jul 01, 2024 | 15.95 | 16.05 | 15.83 | 16.04 | 503,338 | +0.05(+0.31%) |
Jun 28, 2024 | 15.59 | 16.10 | 15.48 | 15.99 | 2,074,171 | +0.51(+3.29%) |
Jun 27, 2024 | 15.42 | 15.60 | 15.38 | 15.48 | 439,515 | +0.12(+0.78%) |
Jun 26, 2024 | 15.35 | 15.49 | 15.34 | 15.36 | 278,544 | -0.14(-0.90%) |
Jun 25, 2024 | 15.58 | 15.63 | 15.41 | 15.50 | 226,664 | -0.12(-0.77%) |
Jun 24, 2024 | 15.50 | 15.71 | 15.44 | 15.62 | 258,624 | +0.11(+0.71%) |
Jun 21, 2024 | 15.44 | 15.59 | 15.35 | 15.51 | 615,782 | +0.13(+0.85%) |
Jun 20, 2024 | 15.51 | 15.54 | 15.35 | 15.38 | 242,781 | -0.13(-0.84%) |
Jun 18, 2024 | 15.51 | 15.60 | 15.38 | 15.51 | 317,814 | +0.06(+0.39%) |
Jun 17, 2024 | 15.31 | 15.52 | 15.28 | 15.45 | 373,745 | +0.03(+0.19%) |
Jun 14, 2024 | 15.35 | 15.48 | 15.29 | 15.42 | 647,829 | -0.02(-0.13%) |
Jun 13, 2024 | 15.34 | 15.48 | 15.29 | 15.44 | 374,638 | +0.20(+1.31%) |
Jun 12, 2024 | 15.41 | 15.57 | 15.22 | 15.24 | 378,541 | +0.23(+1.53%) |
Jun 11, 2024 | 15.02 | 15.16 | 15.00 | 15.01 | 501,971 | -0.09(-0.60%) |
Jun 10, 2024 | 15.15 | 15.20 | 15.04 | 15.10 | 384,536 | -0.12(-0.79%) |
Jun 07, 2024 | 15.10 | 15.37 | 15.01 | 15.22 | 504,330 | -0.05(-0.33%) |
Jun 06, 2024 | 15.09 | 15.30 | 15.06 | 15.27 | 295,660 | +0.09(+0.59%) |
Jun 05, 2024 | 15.25 | 15.25 | 15.02 | 15.18 | 257,994 | -0.01(-0.07%) |
Jun 04, 2024 | 15.23 | 15.31 | 15.11 | 15.19 | 410,332 | -0.02(-0.13%) |
Jun 03, 2024 | 15.11 | 15.22 | 14.98 | 15.21 | 639,847 | +0.09(+0.60%) |
May 31, 2024 | 15.11 | 15.19 | 14.94 | 15.12 | 505,638 | +0.05(+0.33%) |
May 30, 2024 | 14.88 | 15.09 | 14.87 | 15.07 | 294,920 | +0.32(+2.17%) |
May 29, 2024 | 14.90 | 14.92 | 14.72 | 14.75 | 225,840 | -0.33(-2.19%) |
May 28, 2024 | 15.08 | 15.17 | 14.93 | 15.08 | 385,173 | +0.06(+0.40%) |
May 24, 2024 | 15.12 | 15.19 | 15.01 | 15.02 | 269,643 | -0.01(-0.07%) |
May 23, 2024 | 15.52 | 15.52 | 14.96 | 15.03 | 594,417 | -0.51(-3.28%) |
May 22, 2024 | 15.55 | 15.66 | 15.51 | 15.54 | 228,929 | -0.06(-0.38%) |
May 21, 2024 | 15.83 | 15.83 | 15.54 | 15.60 | 255,464 | -0.21(-1.33%) |
May 20, 2024 | 15.96 | 15.99 | 15.77 | 15.81 | 266,580 | -0.18(-1.13%) |
May 17, 2024 | 16.02 | 16.16 | 15.93 | 15.99 | 392,872 | +0.03(+0.19%) |
May 16, 2024 | 16.00 | 16.05 | 15.90 | 15.96 | 203,631 | -0.09(-0.56%) |
May 15, 2024 | 16.14 | 16.19 | 15.88 | 16.05 | 416,308 | +0.12(+0.75%) |
May 14, 2024 | 15.65 | 15.93 | 15.57 | 15.93 | 420,234 | +0.45(+2.87%) |
May 13, 2024 | 16.00 | 16.00 | 15.42 | 15.48 | 415,523 | -0.41(-2.61%) |
May 10, 2024 | 16.01 | 16.06 | 15.72 | 15.90 | 365,754 | -0.09(-0.56%) |
May 09, 2024 | 15.73 | 16.01 | 15.66 | 15.99 | 674,484 | +0.31(+1.95%) |
May 08, 2024 | 15.40 | 15.69 | 15.35 | 15.68 | 325,744 | +0.18(+1.15%) |
May 07, 2024 | 15.62 | 15.77 | 15.44 | 15.50 | 387,898 | -0.06(-0.38%) |
May 06, 2024 | 15.22 | 15.60 | 15.17 | 15.56 | 317,054 | +0.41(+2.73%) |
May 03, 2024 | 15.76 | 15.86 | 14.96 | 15.15 | 404,712 | -0.68(-4.30%) |
May 02, 2024 | 15.67 | 15.90 | 15.61 | 15.83 | 323,283 | +0.25(+1.58%) |