Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 16.15 | 16.34 | 15.93 | 16.30 | 547,752 | +0.27(+1.68%) |
Jul 05, 2024 | 15.93 | 16.09 | 15.65 | 16.03 | 486,534 | +0.06(+0.38%) |
Jul 03, 2024 | 15.95 | 16.12 | 15.82 | 15.97 | 305,204 | +0.05(+0.31%) |
Jul 02, 2024 | 15.73 | 15.96 | 15.52 | 15.92 | 696,745 | +0.29(+1.86%) |
Jul 01, 2024 | 16.45 | 16.50 | 15.45 | 15.63 | 1,140,542 | -0.76(-4.64%) |
Jun 28, 2024 | 16.51 | 16.57 | 16.16 | 16.39 | 3,597,970 | -0.16(-0.97%) |
Jun 27, 2024 | 16.05 | 16.57 | 15.93 | 16.55 | 970,685 | +0.59(+3.70%) |
Jun 26, 2024 | 15.75 | 16.01 | 15.46 | 15.96 | 1,159,304 | +0.08(+0.50%) |
Jun 25, 2024 | 16.28 | 16.49 | 15.87 | 15.88 | 1,006,874 | -0.47(-2.87%) |
Jun 24, 2024 | 16.31 | 16.55 | 16.23 | 16.35 | 1,250,685 | +0.09(+0.55%) |
Jun 21, 2024 | 16.12 | 16.29 | 15.84 | 16.26 | 2,327,391 | +0.19(+1.15%) |
Jun 20, 2024 | 15.24 | 16.33 | 15.19 | 16.07 | 3,423,823 | +0.68(+4.45%) |
Jun 18, 2024 | 15.72 | 15.95 | 15.38 | 15.39 | 1,991,121 | -0.37(-2.35%) |
Jun 17, 2024 | 16.02 | 16.16 | 15.57 | 15.76 | 892,060 | -0.29(-1.81%) |
Jun 14, 2024 | 16.44 | 16.44 | 15.99 | 16.05 | 813,397 | -0.46(-2.79%) |
Jun 13, 2024 | 16.90 | 16.99 | 16.03 | 16.51 | 1,555,377 | -0.39(-2.31%) |
Jun 12, 2024 | 16.94 | 17.35 | 16.80 | 16.90 | 1,193,044 | +0.42(+2.58%) |
Jun 11, 2024 | 16.85 | 17.04 | 16.46 | 16.48 | 855,335 | -0.56(-3.32%) |
Jun 10, 2024 | 17.00 | 17.08 | 16.79 | 17.04 | 735,228 | -0.04(-0.23%) |
Jun 07, 2024 | 17.11 | 17.22 | 16.95 | 17.08 | 731,753 | -0.29(-1.67%) |
Jun 06, 2024 | 17.24 | 17.68 | 17.10 | 17.37 | 887,739 | +0.10(+0.58%) |
Jun 05, 2024 | 16.83 | 17.31 | 16.52 | 17.27 | 1,383,190 | +0.55(+3.29%) |
Jun 04, 2024 | 17.08 | 17.08 | 16.71 | 16.72 | 810,052 | -0.37(-2.17%) |
Jun 03, 2024 | 17.05 | 17.21 | 16.82 | 17.09 | 1,330,204 | -0.06(-0.35%) |
May 31, 2024 | 17.56 | 17.62 | 16.95 | 17.15 | 1,143,310 | -0.18(-1.04%) |
May 30, 2024 | 17.69 | 17.82 | 17.28 | 17.33 | 814,506 | -0.28(-1.59%) |
May 29, 2024 | 17.93 | 18.06 | 17.59 | 17.61 | 972,686 | -0.59(-3.24%) |
May 28, 2024 | 18.51 | 18.57 | 17.87 | 18.20 | 1,362,355 | -0.13(-0.71%) |
May 24, 2024 | 17.65 | 18.47 | 17.52 | 18.33 | 1,520,428 | +0.57(+3.24%) |
May 23, 2024 | 17.43 | 17.96 | 17.27 | 17.75 | 1,564,061 | +0.40(+2.33%) |
May 22, 2024 | 16.79 | 17.61 | 16.71 | 17.35 | 2,577,557 | +0.56(+3.34%) |
May 21, 2024 | 16.78 | 17.01 | 16.46 | 16.79 | 1,547,563 | -0.01(-0.06%) |
May 20, 2024 | 16.57 | 16.81 | 16.29 | 16.80 | 1,148,355 | +0.20(+1.20%) |
May 17, 2024 | 16.85 | 16.85 | 16.46 | 16.60 | 794,232 | -0.18(-1.07%) |
May 16, 2024 | 16.72 | 16.93 | 16.59 | 16.78 | 999,191 | -0.08(-0.47%) |
May 15, 2024 | 17.21 | 17.36 | 16.73 | 16.86 | 1,667,059 | +0.04(+0.24%) |
May 14, 2024 | 17.47 | 17.56 | 16.61 | 16.82 | 1,548,904 | -0.39(-2.27%) |
May 13, 2024 | 17.63 | 17.90 | 16.93 | 17.21 | 1,569,636 | -0.38(-2.16%) |
May 10, 2024 | 17.73 | 17.96 | 17.03 | 17.59 | 2,369,303 | -0.09(-0.51%) |
May 09, 2024 | 17.41 | 18.11 | 16.87 | 17.68 | 3,716,935 | +0.44(+2.55%) |
May 08, 2024 | 16.89 | 17.31 | 15.77 | 17.24 | 11,780,857 | -3.30(-16.07%) |
May 07, 2024 | 20.18 | 20.83 | 19.78 | 20.54 | 3,751,377 | +0.53(+2.65%) |
May 06, 2024 | 19.89 | 20.52 | 19.88 | 20.01 | 2,583,718 | +0.20(+1.01%) |
May 03, 2024 | 20.69 | 20.75 | 19.53 | 19.81 | 1,297,521 | -0.44(-2.17%) |
May 02, 2024 | 20.60 | 20.62 | 20.02 | 20.25 | 1,214,892 | -0.15(-0.74%) |