Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.57 | 16.75 | 16.32 | 16.58 | 384,212 | +0.08(+0.48%) |
Jul 18, 2024 | 16.36 | 16.68 | 16.36 | 16.50 | 407,700 | +0.02(+0.12%) |
Jul 17, 2024 | 16.20 | 16.58 | 16.20 | 16.48 | 451,886 | +0.08(+0.49%) |
Jul 16, 2024 | 15.93 | 16.41 | 15.91 | 16.40 | 579,115 | +0.64(+4.06%) |
Jul 15, 2024 | 15.97 | 16.04 | 15.73 | 15.76 | 535,221 | -0.17(-1.07%) |
Jul 12, 2024 | 16.07 | 16.11 | 15.62 | 15.93 | 618,694 | +0.06(+0.38%) |
Jul 11, 2024 | 15.86 | 16.05 | 15.75 | 15.87 | 373,438 | +0.22(+1.41%) |
Jul 10, 2024 | 15.71 | 15.83 | 15.56 | 15.65 | 290,075 | -0.08(-0.51%) |
Jul 09, 2024 | 16.05 | 16.05 | 15.72 | 15.73 | 283,691 | -0.30(-1.87%) |
Jul 08, 2024 | 16.02 | 16.15 | 15.86 | 16.03 | 204,981 | +0.11(+0.69%) |
Jul 05, 2024 | 16.10 | 16.10 | 15.77 | 15.92 | 197,968 | -0.22(-1.36%) |
Jul 03, 2024 | 15.92 | 16.16 | 15.90 | 16.14 | 85,413 | +0.27(+1.70%) |
Jul 02, 2024 | 15.83 | 15.89 | 15.67 | 15.87 | 186,340 | +0.01(+0.06%) |
Jul 01, 2024 | 16.06 | 16.12 | 15.78 | 15.86 | 354,121 | -0.21(-1.31%) |
Jun 28, 2024 | 15.64 | 16.43 | 15.64 | 16.07 | 2,157,019 | +0.50(+3.21%) |
Jun 27, 2024 | 15.60 | 15.60 | 15.45 | 15.57 | 269,897 | +0.04(+0.26%) |
Jun 26, 2024 | 15.48 | 15.64 | 15.28 | 15.53 | 488,520 | -0.03(-0.19%) |
Jun 25, 2024 | 15.63 | 15.69 | 15.46 | 15.56 | 435,052 | -0.13(-0.83%) |
Jun 24, 2024 | 16.16 | 16.18 | 15.68 | 15.69 | 374,739 | -0.46(-2.85%) |
Jun 21, 2024 | 15.98 | 16.24 | 15.87 | 16.15 | 505,898 | +0.22(+1.38%) |
Jun 20, 2024 | 16.15 | 16.31 | 15.91 | 15.93 | 263,655 | -0.27(-1.67%) |
Jun 18, 2024 | 16.32 | 16.55 | 16.19 | 16.20 | 276,365 | -0.13(-0.80%) |
Jun 17, 2024 | 16.40 | 16.58 | 16.20 | 16.33 | 201,860 | -0.11(-0.67%) |
Jun 14, 2024 | 16.49 | 16.65 | 16.38 | 16.44 | 530,224 | -0.17(-1.02%) |
Jun 13, 2024 | 16.79 | 16.80 | 16.53 | 16.61 | 270,822 | -0.23(-1.37%) |
Jun 12, 2024 | 16.91 | 16.97 | 16.74 | 16.84 | 340,482 | +0.15(+0.90%) |
Jun 11, 2024 | 16.59 | 16.70 | 16.40 | 16.69 | 422,758 | -0.03(-0.18%) |
Jun 10, 2024 | 16.25 | 16.78 | 16.25 | 16.72 | 633,912 | +0.27(+1.64%) |
Jun 07, 2024 | 16.14 | 16.53 | 16.04 | 16.45 | 385,805 | +0.08(+0.49%) |
Jun 06, 2024 | 16.68 | 16.74 | 16.35 | 16.37 | 281,541 | -0.28(-1.68%) |
Jun 05, 2024 | 16.71 | 16.74 | 16.58 | 16.65 | 239,917 | -0.02(-0.12%) |
Jun 04, 2024 | 16.44 | 16.68 | 16.15 | 16.67 | 342,072 | +0.19(+1.15%) |
Jun 03, 2024 | 16.20 | 16.48 | 16.08 | 16.48 | 350,873 | +0.42(+2.62%) |
May 31, 2024 | 16.16 | 16.18 | 15.96 | 16.06 | 273,416 | -0.05(-0.31%) |
May 30, 2024 | 16.42 | 16.42 | 16.06 | 16.11 | 239,729 | -0.24(-1.47%) |
May 29, 2024 | 16.85 | 16.85 | 16.35 | 16.35 | 521,581 | -0.50(-2.97%) |
May 28, 2024 | 16.48 | 16.87 | 16.34 | 16.85 | 515,383 | +0.37(+2.25%) |
May 24, 2024 | 16.65 | 16.66 | 16.32 | 16.48 | 491,123 | -0.05(-0.30%) |
May 23, 2024 | 16.63 | 16.64 | 16.32 | 16.53 | 548,608 | -0.04(-0.24%) |
May 22, 2024 | 16.50 | 16.59 | 16.15 | 16.57 | 357,068 | +0.06(+0.36%) |
May 21, 2024 | 16.36 | 16.53 | 16.08 | 16.51 | 474,877 | +0.19(+1.16%) |
May 20, 2024 | 16.39 | 16.39 | 16.19 | 16.32 | 251,257 | -0.08(-0.49%) |
May 17, 2024 | 16.38 | 16.54 | 16.29 | 16.40 | 271,230 | +0.06(+0.37%) |
May 16, 2024 | 16.29 | 16.41 | 16.20 | 16.34 | 243,624 | -0.01(-0.06%) |
May 15, 2024 | 16.23 | 16.47 | 16.17 | 16.35 | 333,463 | +0.23(+1.43%) |
May 14, 2024 | 16.08 | 16.17 | 15.90 | 16.12 | 513,932 | +0.23(+1.45%) |
May 13, 2024 | 16.05 | 16.38 | 15.88 | 15.89 | 293,046 | -0.10(-0.63%) |
May 10, 2024 | 16.44 | 16.44 | 15.95 | 15.99 | 273,500 | -0.32(-1.96%) |
May 09, 2024 | 16.60 | 17.39 | 16.07 | 16.31 | 472,204 | +0.08(+0.49%) |
May 08, 2024 | 16.22 | 16.39 | 16.07 | 16.23 | 347,504 | -0.11(-0.67%) |
May 07, 2024 | 16.68 | 16.70 | 16.29 | 16.34 | 346,186 | -0.23(-1.39%) |
May 06, 2024 | 16.83 | 16.89 | 16.50 | 16.57 | 547,661 | -0.23(-1.37%) |
May 03, 2024 | 16.80 | 16.88 | 16.68 | 16.80 | 392,309 | +0.21(+1.27%) |
May 02, 2024 | 16.45 | 16.65 | 16.27 | 16.59 | 292,523 | +0.28(+1.72%) |