Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.07 | 16.09 | 15.82 | 15.90 | 121,009 | -0.25(-1.52%) |
Jul 18, 2024 | 16.30 | 16.41 | 16.14 | 16.15 | 9,094 | -0.26(-1.61%) |
Jul 17, 2024 | 16.17 | 16.46 | 16.17 | 16.41 | 14,482 | -0.03(-0.18%) |
Jul 16, 2024 | 16.20 | 16.49 | 16.20 | 16.44 | 16,545 | +0.22(+1.36%) |
Jul 15, 2024 | 16.29 | 16.31 | 16.05 | 16.22 | 20,703 | +0.02(+0.12%) |
Jul 12, 2024 | 16.10 | 16.24 | 16.00 | 16.20 | 8,872 | +0.10(+0.62%) |
Jul 11, 2024 | 15.92 | 16.24 | 15.92 | 16.10 | 22,287 | +0.30(+1.90%) |
Jul 10, 2024 | 15.72 | 15.83 | 15.63 | 15.80 | 23,498 | -0.03(-0.19%) |
Jul 09, 2024 | 15.77 | 15.93 | 15.70 | 15.83 | 33,035 | -0.01(-0.06%) |
Jul 08, 2024 | 15.88 | 16.00 | 15.72 | 15.84 | 40,987 | -0.09(-0.56%) |
Jul 05, 2024 | 15.88 | 16.03 | 15.75 | 15.93 | 19,664 | -0.40(-2.45%) |
Jul 03, 2024 | 16.20 | 16.37 | 15.92 | 16.33 | 29,354 | +0.10(+0.62%) |
Jul 02, 2024 | 16.24 | 16.24 | 16.00 | 16.23 | 38,387 | +0.44(+2.79%) |
Jul 01, 2024 | 16.09 | 16.09 | 15.69 | 15.79 | 24,766 | -0.08(-0.50%) |
Jun 28, 2024 | 15.96 | 16.10 | 15.85 | 15.87 | 18,710 | -0.11(-0.69%) |
Jun 27, 2024 | 15.90 | 16.13 | 15.79 | 15.98 | 14,441 | +0.07(+0.44%) |
Jun 26, 2024 | 16.25 | 16.25 | 15.91 | 15.91 | 25,118 | -0.25(-1.55%) |
Jun 25, 2024 | 16.06 | 16.25 | 16.06 | 16.16 | 20,831 | -0.10(-0.64%) |
Jun 24, 2024 | 16.50 | 16.50 | 16.17 | 16.26 | 23,851 | -0.09(-0.58%) |
Jun 21, 2024 | 16.40 | 16.41 | 16.25 | 16.36 | 6,753 | +0.16(+0.99%) |
Jun 20, 2024 | 16.04 | 16.25 | 15.94 | 16.20 | 18,974 | +0.15(+0.93%) |
Jun 18, 2024 | 16.39 | 16.39 | 16.02 | 16.05 | 69,359 | -0.33(-2.01%) |
Jun 17, 2024 | 16.40 | 16.40 | 16.09 | 16.38 | 39,228 | +0.02(+0.11%) |
Jun 14, 2024 | 16.67 | 16.67 | 16.28 | 16.36 | 30,288 | -0.31(-1.85%) |
Jun 13, 2024 | 17.21 | 17.21 | 16.61 | 16.67 | 28,096 | -0.36(-2.12%) |
Jun 12, 2024 | 17.59 | 17.59 | 17.00 | 17.03 | 72,421 | -0.40(-2.28%) |
Jun 11, 2024 | 17.91 | 17.92 | 17.36 | 17.43 | 14,015 | -0.63(-3.48%) |
Jun 10, 2024 | 17.93 | 18.11 | 17.84 | 18.06 | 24,487 | +0.06(+0.32%) |
Jun 07, 2024 | 17.74 | 18.15 | 17.74 | 18.00 | 34,480 | +0.02(+0.11%) |
Jun 06, 2024 | 18.03 | 18.04 | 17.82 | 17.98 | 28,619 | +0.28(+1.61%) |
Jun 05, 2024 | 17.86 | 17.86 | 17.63 | 17.70 | 41,389 | -0.01(-0.03%) |
Jun 04, 2024 | 17.80 | 17.82 | 17.65 | 17.70 | 32,414 | +0.01(+0.05%) |
Jun 03, 2024 | 17.76 | 17.80 | 17.48 | 17.69 | 29,040 | +0.11(+0.60%) |
May 31, 2024 | 17.61 | 17.63 | 17.31 | 17.59 | 15,375 | +0.08(+0.47%) |
May 30, 2024 | 17.40 | 17.66 | 17.24 | 17.50 | 13,211 | +0.33(+1.94%) |
May 29, 2024 | 17.38 | 17.38 | 17.06 | 17.17 | 25,653 | -0.27(-1.55%) |
May 28, 2024 | 17.32 | 17.46 | 17.27 | 17.44 | 29,385 | +0.24(+1.37%) |
May 24, 2024 | 17.17 | 17.32 | 17.15 | 17.20 | 33,251 | -0.14(-0.80%) |
May 23, 2024 | 17.44 | 17.44 | 17.01 | 17.34 | 30,697 | +0.02(+0.12%) |
May 22, 2024 | 17.91 | 17.91 | 17.29 | 17.32 | 49,049 | -0.58(-3.24%) |
May 21, 2024 | 18.01 | 18.01 | 17.77 | 17.90 | 18,589 | -0.10(-0.54%) |
May 20, 2024 | 17.92 | 18.00 | 17.78 | 18.00 | 43,608 | +0.08(+0.45%) |
May 17, 2024 | 17.67 | 17.95 | 17.67 | 17.92 | 27,156 | +0.20(+1.15%) |
May 16, 2024 | 17.69 | 17.83 | 17.62 | 17.72 | 16,978 | -0.15(-0.84%) |
May 15, 2024 | 17.99 | 17.99 | 17.55 | 17.86 | 13,405 | +0.13(+0.76%) |
May 14, 2024 | 17.49 | 17.83 | 17.49 | 17.73 | 14,868 | +0.17(+0.95%) |
May 13, 2024 | 17.57 | 17.66 | 17.43 | 17.56 | 15,994 | +0.13(+0.76%) |
May 10, 2024 | 17.74 | 17.81 | 17.34 | 17.43 | 20,331 | -0.31(-1.74%) |
May 09, 2024 | 17.77 | 17.77 | 17.42 | 17.74 | 16,823 | +0.20(+1.16%) |
May 08, 2024 | 18.10 | 18.13 | 17.53 | 17.54 | 27,531 | -0.60(-3.29%) |
May 07, 2024 | 17.97 | 18.38 | 17.97 | 18.13 | 11,814 | +0.20(+1.13%) |
May 06, 2024 | 18.31 | 18.35 | 17.87 | 17.93 | 37,260 | -0.09(-0.52%) |
May 03, 2024 | 18.31 | 18.45 | 17.74 | 18.03 | 37,759 | -0.22(-1.21%) |
May 02, 2024 | 18.30 | 18.35 | 17.93 | 18.25 | 13,187 | +0.11(+0.60%) |