Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 16.33 | 16.33 | 16.13 | 16.20 | 103,679 | -0.06(-0.37%) |
Jul 23, 2024 | 16.14 | 16.26 | 16.10 | 16.26 | 62,786 | +0.12(+0.74%) |
Jul 22, 2024 | 16.15 | 16.18 | 16.11 | 16.14 | 181,067 | +0.02(+0.12%) |
Jul 19, 2024 | 15.91 | 16.16 | 15.91 | 16.12 | 137,819 | +0.18(+1.13%) |
Jul 18, 2024 | 16.24 | 16.26 | 15.87 | 15.94 | 162,454 | -0.28(-1.73%) |
Jul 17, 2024 | 16.49 | 16.54 | 16.15 | 16.22 | 463,954 | -0.19(-1.16%) |
Jul 16, 2024 | 16.40 | 16.45 | 16.31 | 16.41 | 125,245 | +0.04(+0.24%) |
Jul 15, 2024 | 16.32 | 16.40 | 16.20 | 16.37 | 85,785 | -0.08(-0.49%) |
Jul 12, 2024 | 16.36 | 16.51 | 16.25 | 16.45 | 81,065 | +0.05(+0.30%) |
Jul 11, 2024 | 16.16 | 16.40 | 16.11 | 16.40 | 82,662 | +0.33(+2.05%) |
Jul 10, 2024 | 16.06 | 16.10 | 15.98 | 16.07 | 77,987 | +0.01(+0.06%) |
Jul 09, 2024 | 16.02 | 16.09 | 16.00 | 16.06 | 54,250 | -0.04(-0.25%) |
Jul 08, 2024 | 15.91 | 16.11 | 15.85 | 16.10 | 120,885 | +0.14(+0.88%) |
Jul 05, 2024 | 16.00 | 16.00 | 15.90 | 15.96 | 28,812 | +0.02(+0.13%) |
Jul 03, 2024 | 15.78 | 15.94 | 15.78 | 15.94 | 38,017 | +0.13(+0.82%) |
Jul 02, 2024 | 15.75 | 15.81 | 15.63 | 15.81 | 62,466 | +0.10(+0.64%) |
Jul 01, 2024 | 15.90 | 15.90 | 15.57 | 15.71 | 161,298 | -0.19(-1.19%) |
Jun 28, 2024 | 16.04 | 16.04 | 15.83 | 15.90 | 84,480 | -0.06(-0.38%) |
Jun 27, 2024 | 15.85 | 15.96 | 15.74 | 15.96 | 55,416 | +0.20(+1.27%) |
Jun 26, 2024 | 15.80 | 15.82 | 15.66 | 15.76 | 103,233 | -0.14(-0.88%) |
Jun 25, 2024 | 15.86 | 15.91 | 15.76 | 15.90 | 155,468 | +0.04(+0.25%) |
Jun 24, 2024 | 15.89 | 15.93 | 15.78 | 15.86 | 95,158 | +0.00(+0.00%) |
Jun 21, 2024 | 16.10 | 16.13 | 15.86 | 15.86 | 72,533 | -0.19(-1.18%) |
Jun 20, 2024 | 16.06 | 16.14 | 16.00 | 16.05 | 70,576 | -0.03(-0.19%) |
Jun 18, 2024 | 16.07 | 16.13 | 15.99 | 16.08 | 44,705 | +0.10(+0.63%) |
Jun 17, 2024 | 16.13 | 16.18 | 15.97 | 15.98 | 71,847 | -0.20(-1.24%) |
Jun 14, 2024 | 16.24 | 16.36 | 16.06 | 16.18 | 46,423 | -0.06(-0.39%) |
Jun 13, 2024 | 16.25 | 16.29 | 16.12 | 16.24 | 69,088 | +0.06(+0.37%) |
Jun 12, 2024 | 16.19 | 16.30 | 16.17 | 16.18 | 51,564 | +0.14(+0.87%) |
Jun 11, 2024 | 16.02 | 16.09 | 16.02 | 16.05 | 26,738 | +0.01(+0.06%) |
Jun 10, 2024 | 16.11 | 16.18 | 15.96 | 16.04 | 23,084 | -0.03(-0.19%) |
Jun 07, 2024 | 16.21 | 16.21 | 16.07 | 16.07 | 37,966 | -0.17(-1.04%) |
Jun 06, 2024 | 16.25 | 16.30 | 16.19 | 16.23 | 59,101 | -0.04(-0.24%) |
Jun 05, 2024 | 16.37 | 16.37 | 16.24 | 16.27 | 45,723 | +0.03(+0.18%) |
Jun 04, 2024 | 16.22 | 16.32 | 16.12 | 16.24 | 64,535 | +0.07(+0.46%) |
Jun 03, 2024 | 16.17 | 16.19 | 16.05 | 16.17 | 38,789 | +0.04(+0.28%) |
May 31, 2024 | 16.12 | 16.12 | 15.94 | 16.12 | 73,528 | +0.15(+0.93%) |
May 30, 2024 | 15.95 | 15.98 | 15.78 | 15.98 | 62,130 | +0.20(+1.29%) |
May 29, 2024 | 15.77 | 15.82 | 15.68 | 15.77 | 48,403 | -0.01(-0.09%) |
May 28, 2024 | 15.90 | 15.90 | 15.76 | 15.79 | 37,393 | -0.11(-0.69%) |
May 24, 2024 | 15.89 | 15.93 | 15.81 | 15.90 | 37,392 | +0.04(+0.23%) |
May 23, 2024 | 15.90 | 15.95 | 15.75 | 15.86 | 53,574 | -0.04(-0.22%) |
May 22, 2024 | 15.87 | 15.94 | 15.79 | 15.90 | 49,613 | -0.05(-0.31%) |
May 21, 2024 | 16.03 | 16.03 | 15.90 | 15.95 | 22,765 | -0.03(-0.19%) |
May 20, 2024 | 15.98 | 16.00 | 15.82 | 15.98 | 35,458 | +0.00(+0.00%) |
May 17, 2024 | 15.96 | 16.10 | 15.96 | 15.98 | 25,178 | +0.04(+0.25%) |
May 16, 2024 | 16.07 | 16.12 | 15.94 | 15.94 | 78,561 | -0.17(-1.05%) |
May 15, 2024 | 15.75 | 16.12 | 15.71 | 16.11 | 151,564 | +0.43(+2.72%) |
May 14, 2024 | 15.67 | 15.70 | 15.63 | 15.68 | 52,449 | +0.08(+0.48%) |
May 13, 2024 | 15.63 | 15.68 | 15.59 | 15.60 | 55,506 | -0.01(-0.06%) |
May 10, 2024 | 15.64 | 15.67 | 15.59 | 15.61 | 46,558 | -0.03(-0.19%) |
May 09, 2024 | 15.70 | 15.78 | 15.59 | 15.64 | 83,514 | -0.13(-0.81%) |
May 08, 2024 | 15.80 | 15.89 | 15.68 | 15.77 | 42,140 | -0.02(-0.12%) |
May 07, 2024 | 15.98 | 15.98 | 15.77 | 15.79 | 36,431 | -0.12(-0.74%) |
May 06, 2024 | 16.09 | 16.09 | 15.83 | 15.91 | 31,456 | -0.05(-0.31%) |
May 03, 2024 | 15.68 | 16.04 | 15.64 | 15.96 | 90,461 | +0.32(+2.01%) |
May 02, 2024 | 15.50 | 15.70 | 15.42 | 15.64 | 97,021 | +0.28(+1.79%) |