Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 16.97 | 17.04 | 16.48 | 16.62 | 2,645,998 | -0.50(-2.92%) |
Jul 17, 2024 | 17.14 | 17.24 | 16.79 | 17.12 | 5,160,921 | +0.16(+0.94%) |
Jul 16, 2024 | 16.59 | 17.16 | 16.50 | 16.96 | 6,405,402 | +1.00(+6.27%) |
Jul 15, 2024 | 15.87 | 16.18 | 15.62 | 15.96 | 2,890,308 | -0.06(-0.37%) |
Jul 12, 2024 | 16.09 | 16.26 | 15.98 | 16.02 | 2,980,329 | -0.20(-1.23%) |
Jul 11, 2024 | 16.32 | 16.35 | 15.92 | 16.22 | 2,630,792 | +0.30(+1.88%) |
Jul 10, 2024 | 15.85 | 16.10 | 15.73 | 15.92 | 2,551,409 | +0.42(+2.71%) |
Jul 09, 2024 | 15.70 | 15.79 | 15.46 | 15.50 | 4,148,985 | -0.03(-0.19%) |
Jul 08, 2024 | 15.68 | 15.73 | 15.37 | 15.53 | 6,847,344 | -0.34(-2.14%) |
Jul 05, 2024 | 16.04 | 16.15 | 15.75 | 15.87 | 4,037,143 | +0.58(+3.79%) |
Jul 03, 2024 | 15.10 | 15.48 | 15.07 | 15.29 | 2,014,592 | +0.35(+2.34%) |
Jul 02, 2024 | 14.80 | 15.00 | 14.64 | 14.94 | 2,043,092 | +0.08(+0.54%) |
Jul 01, 2024 | 15.06 | 15.12 | 14.86 | 14.86 | 1,677,947 | -0.04(-0.27%) |
Jun 28, 2024 | 15.28 | 15.32 | 14.84 | 14.90 | 3,504,973 | -0.39(-2.55%) |
Jun 27, 2024 | 15.24 | 15.41 | 15.20 | 15.29 | 2,031,743 | +0.13(+0.86%) |
Jun 26, 2024 | 14.75 | 15.17 | 14.69 | 15.16 | 2,015,674 | +0.23(+1.54%) |
Jun 25, 2024 | 14.87 | 15.02 | 14.79 | 14.93 | 2,151,961 | -0.08(-0.53%) |
Jun 24, 2024 | 15.02 | 15.19 | 14.85 | 15.01 | 2,651,732 | +0.33(+2.25%) |
Jun 21, 2024 | 14.91 | 14.97 | 14.45 | 14.68 | 7,931,443 | +0.06(+0.41%) |
Jun 20, 2024 | 14.72 | 14.77 | 14.43 | 14.62 | 4,188,356 | +0.60(+4.28%) |
Jun 18, 2024 | 13.80 | 14.17 | 13.73 | 14.02 | 3,499,177 | +0.39(+2.86%) |
Jun 17, 2024 | 13.50 | 13.73 | 13.33 | 13.63 | 2,350,976 | +0.09(+0.66%) |
Jun 14, 2024 | 13.68 | 13.81 | 13.25 | 13.54 | 5,311,750 | +0.04(+0.30%) |
Jun 13, 2024 | 14.26 | 14.73 | 13.48 | 13.50 | 10,254,334 | -2.34(-14.77%) |
Jun 12, 2024 | 16.18 | 16.23 | 15.69 | 15.84 | 3,407,657 | +0.15(+0.96%) |
Jun 11, 2024 | 15.72 | 15.72 | 15.29 | 15.69 | 3,143,504 | -0.12(-0.76%) |
Jun 10, 2024 | 15.48 | 15.86 | 15.46 | 15.81 | 2,915,372 | +0.28(+1.80%) |
Jun 07, 2024 | 15.57 | 15.71 | 15.39 | 15.53 | 4,363,548 | -0.71(-4.37%) |
Jun 06, 2024 | 15.63 | 16.25 | 15.58 | 16.24 | 2,942,315 | +0.63(+4.04%) |
Jun 05, 2024 | 15.33 | 15.65 | 15.12 | 15.61 | 2,549,204 | +0.41(+2.70%) |
Jun 04, 2024 | 15.30 | 15.30 | 14.88 | 15.20 | 2,939,052 | -0.38(-2.44%) |
Jun 03, 2024 | 15.76 | 15.78 | 15.46 | 15.58 | 2,352,245 | -0.17(-1.08%) |
May 31, 2024 | 15.79 | 15.91 | 15.59 | 15.75 | 3,195,055 | -0.24(-1.50%) |
May 30, 2024 | 15.80 | 16.25 | 15.79 | 15.99 | 2,076,945 | +0.15(+0.95%) |
May 29, 2024 | 16.07 | 16.25 | 15.81 | 15.84 | 1,565,939 | -0.45(-2.76%) |
May 28, 2024 | 16.35 | 16.47 | 16.19 | 16.29 | 1,537,820 | +0.24(+1.50%) |
May 24, 2024 | 15.93 | 16.16 | 15.93 | 16.05 | 1,378,868 | +0.27(+1.71%) |
May 23, 2024 | 16.03 | 16.11 | 15.69 | 15.78 | 2,559,832 | -0.35(-2.17%) |
May 22, 2024 | 16.54 | 16.59 | 15.94 | 16.13 | 2,563,533 | -0.43(-2.60%) |
May 21, 2024 | 16.60 | 16.86 | 16.41 | 16.56 | 2,306,597 | -0.24(-1.43%) |
May 20, 2024 | 16.75 | 16.98 | 16.48 | 16.80 | 2,492,751 | +0.48(+2.94%) |
May 17, 2024 | 16.07 | 16.36 | 15.97 | 16.32 | 3,643,208 | +0.53(+3.36%) |
May 16, 2024 | 16.71 | 16.75 | 15.77 | 15.79 | 5,927,769 | -1.12(-6.62%) |
May 15, 2024 | 16.91 | 17.11 | 16.56 | 16.91 | 1,805,050 | +0.11(+0.65%) |
May 14, 2024 | 16.70 | 16.90 | 16.59 | 16.80 | 1,694,084 | +0.05(+0.30%) |
May 13, 2024 | 16.88 | 17.05 | 16.56 | 16.75 | 1,214,506 | -0.19(-1.12%) |
May 10, 2024 | 17.00 | 17.31 | 16.82 | 16.94 | 3,124,691 | +0.48(+2.92%) |
May 09, 2024 | 16.28 | 16.55 | 16.20 | 16.46 | 1,765,882 | +0.41(+2.55%) |
May 08, 2024 | 15.57 | 16.10 | 15.54 | 16.05 | 2,474,973 | +0.15(+0.94%) |
May 07, 2024 | 15.69 | 16.00 | 15.47 | 15.90 | 3,475,678 | -0.66(-3.99%) |
May 06, 2024 | 16.87 | 16.92 | 16.49 | 16.56 | 1,860,938 | +0.11(+0.67%) |
May 03, 2024 | 16.52 | 16.59 | 16.15 | 16.45 | 2,118,096 | +0.07(+0.43%) |
May 02, 2024 | 16.20 | 16.46 | 16.16 | 16.38 | 2,468,392 | -0.01(-0.06%) |